Beacon Lighting Group Limited (ASX:BLX)
Australia · Delayed Price · Currency is AUD 1.860
+0.060 (3.33%)
Oct 30, 2026, 4:10 PM AEDT
Beacon Lighting Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.77 | 1.86 | 1.76 | 1.86 | 1.86 | 3.33% | 43,450 |
| Oct 29, 2026 | 1.80 | 1.82 | 1.75 | 1.80 | 1.80 | - | 56,721 |
| Oct 28, 2026 | 1.81 | 1.84 | 1.75 | 1.80 | 1.80 | -1.91% | 72,557 |
| Oct 27, 2026 | 1.77 | 1.84 | 1.74 | 1.84 | 1.84 | 3.97% | 64,411 |
| Oct 26, 2026 | 1.77 | 1.77 | 1.73 | 1.77 | 1.77 | - | 236,258 |
| Oct 23, 2026 | 1.73 | 1.79 | 1.73 | 1.77 | 1.77 | 2.02% | 57,099 |
| Oct 22, 2026 | 1.76 | 1.83 | 1.73 | 1.73 | 1.73 | -1.70% | 155,966 |
| Oct 21, 2026 | 1.79 | 1.83 | 1.76 | 1.76 | 1.76 | -1.68% | 297,942 |
| Oct 20, 2026 | 1.77 | 1.82 | 1.73 | 1.79 | 1.79 | 1.70% | 95,892 |
| Oct 19, 2026 | 1.78 | 1.78 | 1.74 | 1.76 | 1.76 | -0.85% | 119,510 |
| Oct 16, 2026 | 1.73 | 1.80 | 1.73 | 1.78 | 1.78 | 1.72% | 64,294 |
| Oct 15, 2026 | 1.84 | 1.86 | 1.75 | 1.75 | 1.75 | -8.40% | 376,691 |
| Oct 14, 2026 | 1.78 | 1.91 | 1.75 | 1.91 | 1.91 | 7.02% | 134,868 |
| Oct 13, 2026 | 1.74 | 1.80 | 1.74 | 1.78 | 1.78 | 2.30% | 236,355 |
| Oct 12, 2026 | 1.76 | 1.80 | 1.74 | 1.74 | 1.74 | -3.87% | 16,886 |
| Oct 9, 2026 | 1.82 | 1.82 | 1.75 | 1.81 | 1.81 | 0.56% | 29,065 |
| Oct 8, 2026 | 1.81 | 1.81 | 1.77 | 1.80 | 1.80 | - | 41,260 |
| Oct 7, 2026 | 1.82 | 1.82 | 1.76 | 1.80 | 1.80 | - | 67,880 |
| Oct 6, 2026 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | - | 16,616 |
| Oct 5, 2026 | 1.73 | 1.81 | 1.73 | 1.80 | 1.80 | - | 4,155 |
| Oct 2, 2026 | 1.75 | 1.80 | 1.72 | 1.80 | 1.80 | - | 89,679 |
| Oct 1, 2026 | 1.80 | 1.84 | 1.76 | 1.80 | 1.80 | - | 63,865 |
| Sep 30, 2026 | 1.77 | 1.82 | 1.77 | 1.80 | 1.80 | 0.56% | 49,247 |
| Sep 29, 2026 | 1.76 | 1.79 | 1.75 | 1.79 | 1.79 | -0.56% | 47,543 |
| Sep 28, 2026 | 1.84 | 1.84 | 1.72 | 1.80 | 1.80 | 0.56% | 92,221 |
| Sep 25, 2026 | 1.83 | 1.83 | 1.75 | 1.79 | 1.79 | -0.56% | 8,777 |
| Sep 24, 2026 | 1.83 | 1.83 | 1.78 | 1.80 | 1.80 | -1.10% | 157,547 |
| Sep 23, 2026 | 1.83 | 1.84 | 1.78 | 1.82 | 1.82 | -1.09% | 40,445 |
| Sep 22, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -1.34% | 3,916 |
| Sep 21, 2026 | 1.82 | 1.87 | 1.79 | 1.87 | 1.87 | - | 70,445 |
| Sep 18, 2026 | 1.92 | 1.93 | 1.81 | 1.87 | 1.87 | -2.36% | 23,477 |
| Sep 17, 2026 | 1.89 | 1.91 | 1.82 | 1.91 | 1.91 | -0.26% | 66,051 |
| Sep 16, 2026 | 1.78 | 1.92 | 1.78 | 1.92 | 1.92 | 8.50% | 15,294 |
| Sep 15, 2026 | 1.88 | 1.90 | 1.77 | 1.77 | 1.77 | -6.12% | 38,040 |
| Sep 14, 2026 | 1.86 | 1.88 | 1.70 | 1.88 | 1.88 | 1.62% | 95,380 |
| Sep 11, 2026 | 1.71 | 1.85 | 1.67 | 1.85 | 1.85 | 1.65% | 177,617 |
| Sep 10, 2026 | 1.79 | 1.88 | 1.70 | 1.82 | 1.82 | 1.39% | 134,357 |
| Sep 9, 2026 | 1.80 | 1.80 | 1.64 | 1.80 | 1.80 | 0.84% | 103,434 |
| Sep 8, 2026 | 1.77 | 1.82 | 1.76 | 1.78 | 1.78 | 0.56% | 11,189 |
| Sep 7, 2026 | 1.76 | 1.78 | 1.71 | 1.77 | 1.77 | - | 132,988 |
| Sep 4, 2026 | 1.75 | 1.80 | 1.66 | 1.77 | 1.77 | 1.14% | 291,232 |
| Sep 3, 2026 | 1.79 | 1.79 | 1.70 | 1.75 | 1.75 | -2.02% | 28,373 |
| Sep 2, 2026 | 1.89 | 1.89 | 1.78 | 1.82 | 1.79 | -2.15% | 63,229 |
| Sep 1, 2026 | 1.92 | 1.92 | 1.82 | 1.86 | 1.83 | -2.11% | 28,474 |
| Aug 31, 2026 | 1.97 | 1.97 | 1.90 | 1.90 | 1.86 | -3.31% | 23,584 |
| Aug 28, 2026 | 1.97 | 1.97 | 1.91 | 1.97 | 1.93 | 0.77% | 92,122 |
| Aug 27, 2026 | 1.80 | 1.98 | 1.80 | 1.95 | 1.91 | 12.72% | 428,369 |
| Aug 26, 2026 | 1.65 | 1.73 | 1.64 | 1.73 | 1.70 | 5.49% | 69,500 |
| Aug 25, 2026 | 1.62 | 1.65 | 1.62 | 1.64 | 1.61 | 1.23% | 14,229 |
| Aug 24, 2026 | 1.62 | 1.67 | 1.62 | 1.62 | 1.59 | - | 21,265 |