Beacon Lighting Group Limited Historical Data - BLX | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

Beacon Lighting Group Limited (BLX)

2.88

0.02

(0.70%)

Closed April 24 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-1.03092783505	2.91	2.95	2.76	60687	2.82643429	DE
4	-0.03	-1.03092783505	2.91	3.09	2.76	62251	2.94651607	DE
12	0.54	23.0769230769	2.34	3.09	2.25	178849	2.81457849	DE
26	1.03	55.6756756757	1.85	3.09	1.69	122516	2.59555724	DE
52	1.095	61.3445378151	1.785	3.09	1.36	110962	2.18962288	DE
156	1.08	60	1.8	3.39	1.36	136335	2.19045617	DE
260	1.605	125.882352941	1.275	3.39	0.39	163024	1.71022573	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1708060500	2.72	-0.08	-2.86	2.9	2.9	2.66	579119
1707974100	2.8	0.17	6.46	2.65	2.83	2.65	401312
1707887700	2.63	-0.02	-0.75	2.65	2.67	2.57	116801
1707801300	2.65	0.19	7.72	2.5	2.7	2.43	165991
1707714900	2.46	0.06	2.50	2.39	2.48	2.39	30706
1707455700	2.4	-0.02	-0.83	2.4	2.45	2.37	134068
1707369300	2.42	0.07	2.98	2.4	2.45	2.35	89552
1707282900	2.35	-0.01	-0.42	2.2599999	2.39	2.2599999	47156
1707196500	2.36	0.07	3.06	2.36	2.36	2.31	30211
1707110100	2.29	-0.08	-3.38	2.35	2.35	2.25	40696
1706850900	2.37	0.02	0.85	2.32	2.37	2.29	37932
1706764500	2.35	0.05	2.17	2.33	2.35	2.2599999	62245
1706678100	2.3	-0.04	-1.71	2.3	2.34	2.3	10974
1706591700	2.34	0.03	1.52	2.34	2.38	2.32	17068
1706505300	2.305	-0.02	-0.65	2.34	2.34	2.27	22993
1706159700	2.32	0.02	0.87	2.2	2.34	2.2	18537
1706073300	2.3	-0.03	-1.29	2.34	2.38	2.25	113281

Beacon Lighting

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