Beacon Lighting Group Limited (ASX:BLX)
Australia · Delayed Price · Currency is AUD 1.485
+0.005 (0.34%)
Jun 9, 2026, 12:35 PM AEST
Beacon Lighting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -1.33% | 127,431 |
| Jun 4, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -0.99% | 147,302 |
| Jun 3, 2026 | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | -0.98% | 100,173 |
| Jun 2, 2026 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | -4.97% | 140,720 |
| Jun 1, 2026 | 1.56 | 1.61 | 1.52 | 1.61 | 1.61 | 3.21% | 111,458 |
| May 29, 2026 | 1.55 | 1.61 | 1.53 | 1.56 | 1.56 | 0.65% | 243,456 |
| May 28, 2026 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | 1.31% | 152,207 |
| May 27, 2026 | 1.64 | 1.64 | 1.50 | 1.53 | 1.53 | -5.56% | 730,784 |
| May 26, 2026 | 1.60 | 1.64 | 1.58 | 1.62 | 1.62 | 3.18% | 14,744 |
| May 25, 2026 | 1.59 | 1.63 | 1.57 | 1.57 | 1.57 | -1.57% | 51,853 |
| May 22, 2026 | 1.67 | 1.70 | 1.60 | 1.60 | 1.60 | 0.31% | 101,441 |
| May 21, 2026 | 1.59 | 1.62 | 1.58 | 1.59 | 1.59 | 1.27% | 28,803 |
| May 20, 2026 | 1.65 | 1.65 | 1.56 | 1.57 | 1.57 | -3.09% | 90,316 |
| May 19, 2026 | 1.60 | 1.69 | 1.60 | 1.62 | 1.62 | 4.85% | 113,489 |
| May 18, 2026 | 1.66 | 1.70 | 1.55 | 1.55 | 1.55 | -6.36% | 119,173 |
| May 15, 2026 | 1.69 | 1.70 | 1.62 | 1.65 | 1.65 | -0.90% | 157,025 |
| May 14, 2026 | 1.67 | 1.70 | 1.67 | 1.67 | 1.67 | 2.78% | 106,125 |
| May 13, 2026 | 1.66 | 1.68 | 1.62 | 1.62 | 1.62 | -3.28% | 40,586 |
| May 12, 2026 | 1.72 | 1.72 | 1.67 | 1.68 | 1.68 | -2.33% | 114,776 |
| May 11, 2026 | 1.73 | 1.73 | 1.67 | 1.72 | 1.72 | -0.29% | 59,226 |
| May 8, 2026 | 1.63 | 1.72 | 1.62 | 1.72 | 1.72 | 6.83% | 115,389 |
| May 7, 2026 | 1.59 | 1.66 | 1.59 | 1.61 | 1.61 | 2.55% | 109,707 |
| May 6, 2026 | 1.52 | 1.59 | 1.52 | 1.57 | 1.57 | 4.67% | 100,461 |
| May 5, 2026 | 1.50 | 1.53 | 1.44 | 1.50 | 1.50 | - | 342,854 |
| May 4, 2026 | 1.54 | 1.57 | 1.48 | 1.50 | 1.50 | -1.96% | 201,760 |
| May 1, 2026 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -0.97% | 58,918 |
| Apr 30, 2026 | 1.53 | 1.56 | 1.51 | 1.55 | 1.55 | -0.32% | 110,462 |
| Apr 29, 2026 | 1.57 | 1.57 | 1.51 | 1.55 | 1.55 | -0.64% | 241,643 |
| Apr 28, 2026 | 1.60 | 1.62 | 1.55 | 1.56 | 1.56 | -4.29% | 136,309 |
| Apr 27, 2026 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | 0.31% | 12,653 |
| Apr 24, 2026 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | -3.27% | 76,934 |
| Apr 23, 2026 | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | -1.18% | 678,968 |
| Apr 22, 2026 | 1.74 | 1.75 | 1.70 | 1.70 | 1.70 | -1.16% | 310,983 |
| Apr 21, 2026 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | 0.58% | 258,233 |
| Apr 20, 2026 | 1.71 | 1.74 | 1.70 | 1.71 | 1.71 | 0.59% | 24,726 |
| Apr 17, 2026 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.29% | 73,319 |
| Apr 16, 2026 | 1.73 | 1.82 | 1.71 | 1.80 | 1.80 | 4.97% | 943,686 |
| Apr 15, 2026 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 1.18% | 131,597 |
| Apr 14, 2026 | 1.69 | 1.73 | 1.69 | 1.69 | 1.69 | - | 41,769 |
| Apr 13, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -2.87% | 151,180 |
| Apr 10, 2026 | 1.75 | 1.75 | 1.68 | 1.74 | 1.74 | 2.96% | 127,568 |
| Apr 9, 2026 | 1.67 | 1.73 | 1.58 | 1.69 | 1.69 | 2.42% | 431,218 |
| Apr 8, 2026 | 1.51 | 1.65 | 1.50 | 1.65 | 1.65 | 10.00% | 7,989,556 |
| Apr 7, 2026 | 1.57 | 1.57 | 1.49 | 1.50 | 1.50 | -2.28% | 389,403 |
| Apr 2, 2026 | 1.60 | 1.61 | 1.53 | 1.54 | 1.54 | -3.15% | 241,811 |
| Apr 1, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -0.63% | 101,833 |
| Mar 31, 2026 | 1.63 | 1.63 | 1.56 | 1.60 | 1.60 | 0.95% | 149,104 |
| Mar 30, 2026 | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | -3.07% | 117,338 |
| Mar 27, 2026 | 1.68 | 1.68 | 1.62 | 1.63 | 1.63 | -1.81% | 114,212 |
| Mar 26, 2026 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | 0.61% | 43,297 |