Beacon Lighting Group Limited (ASX:BLX)
Australia · Delayed Price · Currency is AUD 1.560
-0.070 (-4.29%)
Apr 28, 2026, 4:10 PM AEST
Beacon Lighting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.60 | 1.62 | 1.58 | 1.58 | - | -3.37% | 64,688 |
| 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 |
| Mar 25, 2026 | 1.71 | 1.72 | 1.65 | 1.65 | 1.65 | -2.37% | 170,358 |
| Mar 24, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | - | 60,615 |
| Mar 23, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -1.17% | 77,856 |
| Mar 20, 2026 | 1.76 | 1.78 | 1.69 | 1.71 | 1.71 | -2.84% | 104,779 |
| Mar 19, 2026 | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -1.95% | 155,967 |
| Mar 18, 2026 | 1.80 | 1.80 | 1.75 | 1.80 | 1.80 | 0.84% | 81,374 |
| Mar 17, 2026 | 1.85 | 1.85 | 1.76 | 1.78 | 1.78 | -3.52% | 136,545 |
| Mar 16, 2026 | 1.84 | 1.85 | 1.76 | 1.85 | 1.85 | 0.27% | 159,221 |
| Mar 13, 2026 | 1.94 | 1.94 | 1.83 | 1.84 | 1.84 | -4.42% | 79,400 |
| Mar 12, 2026 | 1.93 | 1.95 | 1.90 | 1.93 | 1.93 | -1.28% | 39,471 |
| Mar 11, 2026 | 1.96 | 1.96 | 1.93 | 1.95 | 1.95 | - | 12,702 |
| Mar 10, 2026 | 2.00 | 2.00 | 1.91 | 1.95 | 1.95 | 2.36% | 50,696 |
| Mar 9, 2026 | 1.96 | 1.98 | 1.91 | 1.91 | 1.91 | -1.80% | 86,347 |
| Mar 6, 2026 | 1.95 | 1.95 | 1.91 | 1.94 | 1.94 | -1.02% | 59,525 |
| Mar 5, 2026 | 1.99 | 2.01 | 1.96 | 1.96 | 1.96 | -2.49% | 85,804 |
| Mar 4, 2026 | 2.03 | 2.04 | 1.99 | 2.01 | 1.97 | -2.43% | 44,692 |
| Mar 3, 2026 | 2.14 | 2.14 | 2.02 | 2.06 | 2.02 | -1.90% | 110,509 |
| Mar 2, 2026 | 2.22 | 2.22 | 2.10 | 2.10 | 2.06 | -5.41% | 189,695 |
| Feb 27, 2026 | 2.14 | 2.30 | 2.14 | 2.22 | 2.17 | 4.72% | 100,839 |
| Feb 26, 2026 | 2.07 | 2.16 | 2.07 | 2.12 | 2.08 | 3.41% | 61,136 |
| Feb 25, 2026 | 2.19 | 2.24 | 2.04 | 2.05 | 2.01 | -5.96% | 116,212 |
| Feb 24, 2026 | 2.42 | 2.42 | 2.15 | 2.18 | 2.14 | -7.23% | 1,676,349 |
| Feb 23, 2026 | 2.46 | 2.46 | 2.35 | 2.35 | 2.30 | -4.08% | 64,606 |
| Feb 20, 2026 | 2.60 | 2.64 | 2.43 | 2.45 | 2.40 | -2.39% | 48,703 |
| Feb 19, 2026 | 2.55 | 2.57 | 2.38 | 2.51 | 2.46 | -1.57% | 142,868 |
| Feb 18, 2026 | 2.44 | 2.66 | 2.44 | 2.55 | 2.50 | 0.39% | 471,528 |
| Feb 17, 2026 | 2.64 | 2.65 | 2.49 | 2.54 | 2.49 | -3.05% | 104,773 |
| Feb 16, 2026 | 2.67 | 2.67 | 2.53 | 2.62 | 2.57 | - | 44,556 |