Beacon Lighting Group Limited Historical Data - BLX | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Beacon Lighting Group Limited (BLX)
Beacon Lighting Group Limited (BLX) Historical

Beacon Lighting Group Limited (BLX)

2.70

0.00

( 0.00% )

Updated: 19:55:03

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.07	-2.52707581227	2.77	2.85	2.66	87700	2.74379222	DE
4	-0.2	-6.89655172414	2.9	2.93	2.66	64279	2.8039948	DE
12	-0.12	-4.25531914894	2.82	3.09	2.57	158210	2.85088502	DE
26	0.62	29.8076923077	2.08	3.09	1.865	124007	2.66712951	DE
52	0.9725	56.2952243126	1.7275	3.09	1.36	110557	2.22900329	DE
156	0.83	44.385026738	1.87	3.39	1.36	132737	2.21005464	DE
260	1.425	111.764705882	1.275	3.39	0.39	166440	1.68514007	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715840100	2.7	0	0.00	2.68	2.75	2.65	54509
1715753700	2.7	-0.03	-1.10	2.72	2.72	2.68	19471
1715667300	2.73	0.01	0.37	2.75	2.7599999	2.7	24087
1715580900	2.72	0.04	1.49	2.69	2.72	2.66	68498
1715321700	2.68	-0.11	-3.77	2.8	2.8	2.67	101308
1715235300	2.785	-0.01	-0.18	2.77	2.85	2.7599999	225134
1715148900	2.79	-0.05	-1.59	2.81	2.86	2.7799999	63523
1715062500	2.835	0.04	1.61	2.7599999	2.84	2.7599999	114390
1714976100	2.79	-0.02	-0.71	2.83	2.84	2.77	44665
1714716900	2.81	-0.01	-0.35	2.82	2.82	2.8	109069
1714630500	2.82	-0.03	-1.05	2.85	2.88	2.8	30346
1714544100	2.85	-0.07	-2.40	2.88	2.88	2.85	10573
1714457700	2.92	0.05	1.74	2.88	2.93	2.88	9451
1714371300	2.87	-0.01	-0.35	2.85	2.93	2.85	23004
1714112100	2.88	0	0.00	2.89	2.91	2.83	113003
1713939300	2.88	0.02	0.70	2.85	2.92	2.85	49579
1713852900	2.86	0	0.00	2.89	2.9	2.84	41096
1713766500	2.86	0.08	2.88	2.7599999	2.89	2.7599999	67356
1713507300	2.7799999	-0.11	-3.81	2.85	2.85	2.7599999	68072
1713420900	2.89	0.04	1.40	2.9	2.9	2.84	38680
1713334500	2.85	0.06	2.15	2.95	2.95	2.83	52554
1713248100	2.79	-0.09	-3.13	2.91	2.91	2.7599999	76773
1713161700	2.88	-0.11	-3.68	3	3	2.86	84179
1712902500	2.99	0	0.00	2.99	3.02	2.98	49091
1712816100	2.99	-0.05	-1.64	3.0099999	3.0099999	2.97	87016
1712729700	3.04	0.05	1.67	3	3.04	2.96	92941
1712643300	2.99	0.03	1.01	2.99	2.99	2.97	8446
1712556900	2.96	-0.07	-2.31	3.07	3.07	2.96	52484
1712294100	3.0299999	-0.02	-0.66	3.05	3.05	2.96	69454
1712207700	3.05	0.03	0.99	3.05	3.06	3.02	54292
1712121300	3.02	-0.07	-2.27	3.06	3.06	3.02	25585
1712034900	3.09	0.13	4.39	2.97	3.09	2.94	95980
1711602900	2.96	0.02	0.68	2.95	2.98	2.92	74049
1711516500	2.94	0.02	0.68	2.94	2.98	2.87	100630
1711430100	2.92	0.01	0.34	2.91	2.94	2.9	13163
1711343700	2.91	0.25	9.40	2.6	2.93	2.6	158503
1711084500	2.66	-0.21	-7.32	2.92	2.92	2.57	209231
1710998100	2.87	0	0.00	2.85	2.96	2.81	112770
1710911700	2.87	0.02	0.70	2.89	2.89	2.84	97167
1710825300	2.85	-0.01	-0.35	2.82	2.89	2.77	4928231
1710738900	2.86	-0.02	-0.69	2.88	2.88	2.855	53139
1710479700	2.88	0.04	1.59	2.82	2.89	2.795	91633
1710393300	2.835	-0.05	-1.56	2.86	2.86	2.8	138200
1710306900	2.88	0.01	0.35	2.88	2.91	2.84	79002
1710220500	2.87	-0.02	-0.69	2.87	2.89	2.85	31271
1710134100	2.89	-0.04	-1.37	2.87	2.92	2.86	43006
1709874900	2.93	0.09	3.17	2.93	2.94	2.85	56678
1709788500	2.84	-0.07	-2.41	2.97	2.97	2.84	42738
1709702100	2.91	0.05	1.75	2.9	2.95	2.89	54652
1709615700	2.86	0.02	0.70	2.88	2.94	2.85	47980
1709529300	2.84	-0.01	-0.35	2.85	2.85	2.77	23505
1709270100	2.85	-0.03	-1.04	2.89	2.89	2.8	38873
1709183700	2.88	-0.01	-0.35	2.9	2.94	2.81	78715
1709097300	2.89	0.12	4.33	2.77	2.89	2.7599999	66107
1709010900	2.77	-0.01	-0.36	2.85	2.85	2.74	375807
1708924500	2.7799999	0	0.00	2.79	2.85	2.7599999	32119
1708665300	2.7799999	-0.01	-0.36	2.88	2.88	2.7599999	44815
1708578900	2.79	-0.06	-2.11	2.82	2.92	2.79	55898
1708492500	2.85	0.11	4.01	2.7799999	2.86	2.69	304927
1708406100	2.74	0.04	1.48	2.68	2.83	2.68	111289
1708319700	2.7	-0.02	-0.74	2.8	2.85	2.69	96063

Beacon Lighting

Fiserv Inc Dl 01

Mitsui Mining and Smelting

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions