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

BLX Beacon Lighting Group Limited

2.41

0.00 (0.00%)

Jun 07 2024 - Closed

Delayed by 20 minutes

BLX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	2.41	0.00	0.00%	2.41	2.41	2.41	0.00
Jun 06 2024	2.41	0.00	0.00%	2.48	2.49	2.40	28,080
Jun 05 2024	2.41	-0.08	-3.21%	2.38	2.48	2.38	36,039
Jun 04 2024	2.49	0.02	0.81%	2.44	2.50	2.42	66,210
Jun 03 2024	2.47	-0.02	-0.80%	2.52	2.52	2.43	133,923
May 31 2024	2.49	-0.08	-3.11%	2.57	2.59	2.48	43,830
May 30 2024	2.57	0.00	0.00%	2.59	2.59	2.48	3,573,003
May 29 2024	2.57	0.12	4.90%	2.58	2.62	2.50	50,969
May 28 2024	2.45	-0.08	-3.16%	2.64	2.64	2.45	50,483
May 27 2024	2.53	0.11	4.55%	2.43	2.53	2.35	98,967
May 24 2024	2.42	-0.12	-4.72%	2.44	2.46	2.32	139,154
May 23 2024	2.54	0.00	0.00%	2.54	2.59	2.52	6,004
May 22 2024	2.54	-0.04	-1.55%	2.54	2.59	2.47	76,090
May 21 2024	2.58	0.06	2.38%	2.53	2.61	2.51	355,696
May 20 2024	2.52	-0.15	-5.62%	2.46	2.56	2.43	88,818
May 17 2024	2.67	-0.03	-1.11%	2.66	2.71	2.65	382
May 16 2024	2.70	0.00	0.00%	2.68	2.75	2.65	54,509
May 15 2024	2.70	-0.03	-1.10%	2.72	2.72	2.68	19,471
May 14 2024	2.73	0.01	0.37%	2.75	2.76	2.70	24,087
May 13 2024	2.72	0.04	1.49%	2.69	2.72	2.66	68,498
May 10 2024	2.68	-0.11	-3.77%	2.80	2.80	2.67	101,308
May 09 2024	2.785	-0.01	-0.18%	2.77	2.85	2.76	225,134
May 08 2024	2.79	-0.05	-1.59%	2.81	2.86	2.78	63,523
May 07 2024	2.835	0.04	1.61%	2.76	2.84	2.76	114,390
May 06 2024	2.79	-0.02	-0.71%	2.83	2.84	2.77	44,665
May 03 2024	2.81	-0.01	-0.35%	2.82	2.82	2.80	109,069
May 02 2024	2.82	-0.03	-1.05%	2.85	2.88	2.80	30,346
May 01 2024	2.85	-0.07	-2.40%	2.88	2.88	2.85	10,573
Apr 30 2024	2.92	0.05	1.74%	2.88	2.93	2.88	9,451
Apr 29 2024	2.87	-0.01	-0.35%	2.85	2.93	2.85	23,004
Apr 26 2024	2.88	0.00	0.00%	2.89	2.91	2.83	113,003
Apr 24 2024	2.88	0.02	0.70%	2.85	2.92	2.85	49,579
Apr 23 2024	2.86	0.00	0.00%	2.89	2.90	2.84	41,096
Apr 22 2024	2.86	0.08	2.88%	2.76	2.89	2.76	67,356
Apr 19 2024	2.78	-0.11	-3.81%	2.85	2.85	2.76	68,072
Apr 18 2024	2.89	0.04	1.40%	2.90	2.90	2.84	38,680
Apr 17 2024	2.85	0.06	2.15%	2.95	2.95	2.83	52,554
Apr 16 2024	2.79	-0.09	-3.13%	2.91	2.91	2.76	76,773
Apr 15 2024	2.88	-0.11	-3.68%	3.00	3.00	2.86	84,179
Apr 12 2024	2.99	0.00	0.00%	2.99	3.02	2.98	49,091
Apr 11 2024	2.99	-0.05	-1.64%	3.01	3.01	2.97	87,016
Apr 10 2024	3.04	0.05	1.67%	3.00	3.04	2.96	92,941
Apr 09 2024	2.99	0.03	1.01%	2.99	2.99	2.97	8,446
Apr 08 2024	2.96	-0.07	-2.31%	3.07	3.07	2.96	52,484
Apr 05 2024	3.03	-0.02	-0.66%	3.05	3.05	2.96	69,454
Apr 04 2024	3.05	0.03	0.99%	3.05	3.06	3.02	54,292
Apr 03 2024	3.02	-0.07	-2.27%	3.06	3.06	3.02	25,585
Apr 02 2024	3.09	0.13	4.39%	2.97	3.09	2.94	95,980
Mar 28 2024	2.96	0.02	0.68%	2.95	2.98	2.92	74,049
Mar 27 2024	2.94	0.02	0.68%	2.94	2.98	2.87	100,630
Mar 26 2024	2.92	0.01	0.34%	2.91	2.94	2.90	13,163
Mar 25 2024	2.91	0.25	9.40%	2.60	2.93	2.60	158,503
Mar 22 2024	2.66	-0.21	-7.32%	2.92	2.92	2.57	209,231
Mar 21 2024	2.87	0.00	0.00%	2.85	2.96	2.81	112,770
Mar 20 2024	2.87	0.02	0.70%	2.89	2.89	2.84	97,167
Mar 19 2024	2.85	-0.01	-0.35%	2.82	2.89	2.77	4,928,231
Mar 18 2024	2.86	-0.02	-0.69%	2.88	2.88	2.855	53,139
Mar 15 2024	2.88	0.04	1.59%	2.82	2.89	2.795	91,633
Mar 14 2024	2.835	-0.05	-1.56%	2.86	2.86	2.80	138,200
Mar 13 2024	2.88	0.01	0.35%	2.88	2.91	2.84	79,002
Mar 12 2024	2.87	-0.02	-0.69%	2.87	2.89	2.85	31,271

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