Beacon Lighting Group Limited (ASX:BLX)
Australia · Delayed Price · Currency is AUD 1.860
-0.040 (-2.11%)
Sep 1, 2026, 4:10 PM AEST
Beacon Lighting Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1.92 | 1.92 | 1.88 | 1.88 | - | -1.05% | 545 |
| Aug 31, 2026 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | -3.31% | 23,584 |
| Aug 28, 2026 | 1.97 | 1.97 | 1.91 | 1.97 | 1.97 | 0.77% | 92,122 |
| Aug 27, 2026 | 1.80 | 1.98 | 1.80 | 1.95 | 1.95 | 12.72% | 428,369 |
| Aug 26, 2026 | 1.65 | 1.73 | 1.64 | 1.73 | 1.73 | 5.49% | 69,500 |
| Aug 25, 2026 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | 1.23% | 14,229 |
| Aug 24, 2026 | 1.62 | 1.67 | 1.62 | 1.62 | 1.62 | - | 21,265 |
| Aug 21, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -3.28% | 2,753 |
| Aug 20, 2026 | 1.69 | 1.69 | 1.64 | 1.68 | 1.68 | -2.62% | 105,483 |
| Aug 19, 2026 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 2.99% | 8,089 |
| Aug 18, 2026 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | - | 14,755 |
| Aug 17, 2026 | 1.75 | 1.77 | 1.66 | 1.67 | 1.67 | -4.30% | 110,235 |
| Aug 14, 2026 | 1.70 | 1.78 | 1.70 | 1.75 | 1.75 | 2.65% | 32,164 |
| Aug 13, 2026 | 1.74 | 1.78 | 1.68 | 1.70 | 1.70 | -2.30% | 3,737 |
| Aug 12, 2026 | 1.75 | 1.75 | 1.67 | 1.74 | 1.74 | 1.46% | 22,897 |
| Aug 11, 2026 | 1.83 | 1.84 | 1.72 | 1.72 | 1.72 | -3.92% | 41,383 |
| Aug 10, 2026 | 1.72 | 1.84 | 1.69 | 1.79 | 1.79 | 1.42% | 104,209 |
| Aug 7, 2026 | 1.68 | 1.76 | 1.67 | 1.76 | 1.76 | 10.00% | 53,075 |
| Aug 6, 2026 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -1.23% | 14,381 |
| Aug 5, 2026 | 1.61 | 1.65 | 1.61 | 1.62 | 1.62 | 0.62% | 1,264 |
| Aug 4, 2026 | 1.62 | 1.66 | 1.61 | 1.61 | 1.61 | -3.88% | 10,728 |
| Aug 3, 2026 | 1.62 | 1.76 | 1.62 | 1.68 | 1.68 | 4.69% | 34,465 |
| Jul 31, 2026 | 1.58 | 1.63 | 1.58 | 1.60 | 1.60 | 2.24% | 21,321 |
| Jul 30, 2026 | 1.65 | 1.65 | 1.57 | 1.57 | 1.57 | -4.86% | 88,937 |
| Jul 29, 2026 | 1.60 | 1.70 | 1.59 | 1.65 | 1.65 | 3.79% | 87,306 |
| Jul 28, 2026 | 1.57 | 1.64 | 1.55 | 1.59 | 1.59 | -0.31% | 43,964 |
| Jul 27, 2026 | 1.67 | 1.67 | 1.56 | 1.59 | 1.59 | -3.34% | 164,868 |
| Jul 24, 2026 | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | -2.08% | 45,240 |
| Jul 23, 2026 | 1.64 | 1.69 | 1.64 | 1.68 | 1.68 | 1.82% | 15,761 |
| Jul 22, 2026 | 1.65 | 1.66 | 1.59 | 1.65 | 1.65 | - | 68,081 |
| Jul 21, 2026 | 1.67 | 1.72 | 1.65 | 1.65 | 1.65 | -1.79% | 73,817 |
| Jul 20, 2026 | 1.68 | 1.76 | 1.68 | 1.68 | 1.68 | -3.45% | 45,540 |
| Jul 17, 2026 | 1.68 | 1.76 | 1.68 | 1.74 | 1.74 | 3.57% | 86,811 |
| Jul 16, 2026 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -3.72% | 68,846 |
| Jul 15, 2026 | 1.73 | 1.75 | 1.66 | 1.75 | 1.75 | 1.16% | 73,929 |
| Jul 14, 2026 | 1.77 | 1.79 | 1.72 | 1.73 | 1.73 | 1.77% | 51,630 |
| Jul 13, 2026 | 1.69 | 1.76 | 1.65 | 1.70 | 1.70 | -0.29% | 140,287 |
| Jul 10, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 10,589 |
| Jul 9, 2026 | 1.64 | 1.72 | 1.64 | 1.68 | 1.68 | 4.67% | 272,895 |
| Jul 8, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -0.93% | 22,478 |
| Jul 7, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | 0.62% | 12,864 |
| Jul 6, 2026 | 1.50 | 1.61 | 1.50 | 1.61 | 1.61 | -0.92% | 42,503 |
| Jul 3, 2026 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -2.40% | 58,321 |
| Jul 2, 2026 | 1.75 | 1.75 | 1.65 | 1.67 | 1.67 | -3.76% | 99,540 |
| Jul 1, 2026 | 1.72 | 1.75 | 1.70 | 1.73 | 1.73 | -0.57% | 113,042 |
| Jun 30, 2026 | 1.76 | 1.77 | 1.70 | 1.74 | 1.74 | 1.16% | 184,627 |
| Jun 29, 2026 | 1.72 | 1.79 | 1.71 | 1.72 | 1.72 | -0.29% | 86,453 |
| Jun 26, 2026 | 1.73 | 1.75 | 1.71 | 1.73 | 1.73 | 0.29% | 101,351 |
| Jun 25, 2026 | 1.77 | 1.77 | 1.70 | 1.72 | 1.72 | 0.29% | 60,702 |
| Jun 24, 2026 | 1.84 | 1.84 | 1.71 | 1.72 | 1.72 | -4.72% | 774,306 |