Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Beacon Lighting Group Limited (BLX.AX)

ASX - ASX Delayed Price. Currency in AUD
2.0000-0.0600 (-2.91%)
At close: 04:10PM AEDT
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20222.03002.03001.98002.00002.000043,308
Dec 02, 20222.03002.03001.98002.00002.000043,308
Dec 01, 20222.00002.06001.97002.06002.060055,123
Nov 30, 20222.02002.02001.93001.93001.930038,218
Nov 29, 20222.03002.06001.92002.06002.0600150,295
Nov 28, 20222.03002.05001.99001.99501.995038,233
Nov 25, 20222.01002.08002.00002.08002.080014,649
Nov 24, 20222.07002.07001.98752.02002.020041,803
Nov 23, 20222.06002.06001.96502.05002.050079,506
Nov 22, 20222.08002.08002.05002.05002.050069,808
Nov 21, 20222.07002.10002.01002.10002.100027,638
Nov 18, 20222.17002.17502.04002.10002.1000132,128
Nov 17, 20222.15002.22002.13002.14002.140055,527
Nov 16, 20222.12002.19002.10002.18002.180084,329
Nov 15, 20221.99002.12001.96002.12002.120095,931
Nov 14, 20221.98502.02001.94502.00002.0000115,944
Nov 11, 20221.92001.99501.92001.99501.995079,391
Nov 10, 20221.95001.96001.91001.96001.960032,662
Nov 09, 20221.89001.99501.89001.94001.9400110,235
Nov 08, 20221.94001.94501.90001.94001.940089,244
Nov 07, 20222.00002.00001.89001.94501.945054,006
Nov 04, 20221.95502.04001.89002.04002.040082,792
Nov 03, 20221.91002.05001.86002.05002.050022,816
Nov 02, 20222.04002.04001.90001.90001.9000798,022
Nov 01, 20221.90002.09001.90002.09002.090047,764
Oct 31, 20222.03002.09001.97001.97001.970075,419
Oct 28, 20221.86502.03001.80002.03002.0300103,842
Oct 27, 20221.96501.98001.85001.85001.850096,268
Oct 26, 20221.94001.97501.85501.85501.855096,835
Oct 25, 20221.94501.95501.85501.86001.8600176,094
Oct 24, 20221.94001.99501.85001.85001.8500228,564
Oct 21, 20221.95001.95001.88501.90001.900040,181
Oct 20, 20221.95001.99001.88501.99001.990031,285
Oct 19, 20221.99502.00001.93001.99501.995027,576
Oct 18, 20222.04002.09001.90501.98001.980056,263
Oct 17, 20221.90002.00001.87002.00002.000080,145
Oct 14, 20221.92002.05001.86501.90001.9000115,946
Oct 13, 20221.99001.99001.84001.89001.890045,266
Oct 12, 20221.98001.99001.91501.95001.950045,476
Oct 11, 20222.00002.10001.94502.00002.000030,887
Oct 10, 20222.08002.08001.98502.00002.000048,848
Oct 07, 20222.11002.14002.06002.08002.08008,489
Oct 06, 20222.14002.20002.07002.14002.140041,240
Oct 05, 20222.10002.23002.10002.20002.200068,905
Oct 04, 20222.06002.10001.98502.08002.080045,504
Oct 03, 20222.06002.06001.88501.97501.97506,530
Sep 30, 20222.07002.08001.93001.93001.930016,090
Sep 29, 20222.05002.10002.02002.10002.100035,397
Sep 28, 20222.04002.06001.95502.00002.000042,141
Sep 27, 20222.08002.09001.98002.00002.0000130,157
Sep 26, 20222.24002.24002.08002.11002.110045,663
Sep 23, 20222.20002.22002.17002.20002.200067,077
Sep 21, 20222.23002.28002.23002.25002.250042,446
Sep 20, 20222.23002.30002.23002.29002.290074,657
Sep 19, 20222.23002.25002.21002.23002.230097,124
Sep 16, 20222.24002.25002.20002.25002.250018,123
Sep 15, 20222.20002.25002.20002.25002.250019,054
Sep 14, 20222.27002.27002.21002.22002.220017,210
Sep 13, 20222.25002.27002.22502.27002.270023,939
Sep 12, 20222.25002.26002.21002.25002.250028,301
Sep 09, 20222.28002.29002.22002.23002.230059,855
Sep 08, 20222.39002.44002.22502.23002.2300205,039
Sep 08, 20220.05 Dividend
Sep 07, 20222.30002.45002.23002.45002.400082,344
Sep 06, 20222.22002.35002.12002.23002.184586,778
Sep 05, 20222.49002.49002.15002.20002.1551127,627
Sep 02, 20222.45002.47002.41002.47002.41964,429
Sep 01, 20222.36002.46002.31002.45002.400056,308
Aug 31, 20222.38002.43002.35002.43002.380443,269
Aug 30, 20222.38002.38002.28502.32002.272741,197
Aug 29, 20222.28002.38002.28002.38002.331433,637
Aug 26, 20222.36002.37002.29002.35002.302023,201
Aug 25, 20222.41002.41002.30002.36002.311865,151
Aug 24, 20222.40002.43002.36002.40002.351083,945
Aug 23, 20222.35002.38002.30002.38002.331428,490
Aug 22, 20222.43002.43002.30002.30002.2531122,095
Aug 19, 20222.34002.40002.24502.40002.3510105,989
Aug 18, 20222.30002.60002.30002.38002.3314294,373
Aug 17, 20222.24002.30002.20002.20002.155143,519
Aug 16, 20222.20002.26002.15002.20002.155186,675
Aug 15, 20222.28002.31002.19002.25002.2041325,726
Aug 12, 20222.25002.29002.24002.28002.233510,172
Aug 11, 20222.34002.39002.23002.23002.184547,916
Aug 10, 20222.19002.34002.19002.34002.292266,258
Aug 09, 20222.15002.26002.15002.20002.155139,561
Aug 08, 20222.20002.27002.20002.26002.213924,646
Aug 05, 20222.34002.35002.23002.30002.253146,203
Aug 04, 20222.30002.40002.20002.35002.302079,034
Aug 03, 20222.12002.29002.12002.25002.204126,902
Aug 02, 20222.20002.25002.12002.12002.076720,612
Aug 01, 20222.30002.35002.20002.20002.155183,004
Jul 29, 20222.25002.46502.25002.39002.3412112,678
Jul 28, 20222.15002.28002.15002.25002.204156,689
Jul 27, 20222.12002.17002.11002.16002.115924,154
Jul 26, 20222.15002.16002.11002.14002.096328,266
Jul 25, 20222.13002.17002.11002.17002.125723,552
Jul 22, 20222.13002.18002.11002.11002.066929,426
Jul 21, 20222.17002.18002.09002.18002.135574,187
Jul 20, 20222.19002.33002.11002.17002.125753,720
Jul 19, 20222.06002.12002.05002.10002.057134,484
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement