Beacon Lighting Group Ltd BLX
ASX · Australien · Produzierendes Gewerbe
AUD 1,800,00 (0,00 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 1,80 | 0,00 % | AUD 1,80 | AUD 1,84 | AUD 1,76 | 63,87K |
| 2026-09-30 | AUD 1,80 | +0,56 % | AUD 1,77 | AUD 1,82 | AUD 1,76 | 49,25K |
| 2026-09-29 | AUD 1,79 | -0,56 % | AUD 1,75 | AUD 1,79 | AUD 1,75 | 47,54K |
| 2026-09-28 | AUD 1,80 | +0,56 % | AUD 1,84 | AUD 1,84 | AUD 1,72 |
| 92,22K |
| 2026-09-25 | AUD 1,79 | -0,56 % | AUD 1,83 | AUD 1,83 | AUD 1,75 | 8,78K |
| 2026-09-24 | AUD 1,80 | -1,10 % | AUD 1,83 | AUD 1,83 | AUD 1,78 | 157,55K |
| 2026-09-23 | AUD 1,82 | -1,09 % | AUD 1,83 | AUD 1,84 | AUD 1,77 | 40,45K |
| 2026-09-22 | AUD 1,84 | -1,34 % | AUD 1,88 | AUD 1,88 | AUD 1,84 | 3,92K |
| 2026-09-21 | AUD 1,87 | 0,00 % | AUD 1,82 | AUD 1,87 | AUD 1,78 | 70,45K |
| 2026-09-18 | AUD 1,87 | -2,36 % | AUD 1,92 | AUD 1,92 | AUD 1,80 | 23,48K |
| 2026-09-17 | AUD 1,91 | -0,26 % | AUD 1,89 | AUD 1,91 | AUD 1,82 | 66,05K |
| 2026-09-16 | AUD 1,91 | +8,50 % | AUD 1,78 | AUD 1,91 | AUD 1,77 | 15,29K |
| 2026-09-15 | AUD 1,76 | -6,12 % | AUD 1,88 | AUD 1,90 | AUD 1,76 | 38,04K |
| 2026-09-14 | AUD 1,88 | +1,62 % | AUD 1,86 | AUD 1,88 | AUD 1,70 | 95,38K |
| 2026-09-11 | AUD 1,85 | +1,65 % | AUD 1,71 | AUD 1,85 | AUD 1,66 | 177,62K |
| 2026-09-10 | AUD 1,82 | +1,39 % | AUD 1,79 | AUD 1,88 | AUD 1,70 | 134,36K |
| 2026-09-09 | AUD 1,79 | +0,84 % | AUD 1,80 | AUD 1,80 | AUD 1,64 | 103,43K |
| 2026-09-08 | AUD 1,78 | +0,56 % | AUD 1,77 | AUD 1,82 | AUD 1,76 | 11,19K |
| 2026-09-07 | AUD 1,77 | 0,00 % | AUD 1,76 | AUD 1,78 | AUD 1,71 | 132,99K |
| 2026-09-04 | AUD 1,77 | +1,14 % | AUD 1,75 | AUD 1,80 | AUD 1,66 | 291,23K |
| 2026-09-03 | AUD 1,75 | -3,85 % | AUD 1,79 | AUD 1,79 | AUD 1,70 | 28,37K |
| 2026-09-02 | AUD 1,82 | -2,15 % | AUD 1,88 | AUD 1,88 | AUD 1,77 | 63,23K |
| 2026-09-01 | AUD 1,86 | -2,11 % | AUD 1,92 | AUD 1,92 | AUD 1,82 | 28,47K |
| 2026-08-31 | AUD 1,90 | -3,31 % | AUD 1,97 | AUD 1,97 | AUD 1,90 | 23,58K |
| 2026-08-28 | AUD 1,97 | +0,77 % | AUD 1,97 | AUD 1,97 | AUD 1,91 | 92,12K |
| 2026-08-27 | AUD 1,95 | +12,72 % | AUD 1,80 | AUD 1,98 | AUD 1,80 | 428,37K |
| 2026-08-26 | AUD 1,73 | +5,49 % | AUD 1,65 | AUD 1,73 | AUD 1,64 | 69,50K |
| 2026-08-25 | AUD 1,64 | +1,23 % | AUD 1,62 | AUD 1,65 | AUD 1,62 | 14,23K |
| 2026-08-24 | AUD 1,62 | 0,00 % | AUD 1,62 | AUD 1,67 | AUD 1,62 | 21,27K |
| 2026-08-21 | AUD 1,62 | -3,28 % | AUD 1,66 | AUD 1,67 | AUD 1,62 | 2,75K |
| 2026-08-20 | AUD 1,67 | -2,62 % | AUD 1,68 | AUD 1,69 | AUD 1,63 | 105,48K |
| 2026-08-19 | AUD 1,72 | +2,99 % | AUD 1,67 | AUD 1,72 | AUD 1,67 | 8,09K |
| 2026-08-18 | AUD 1,67 | 0,00 % | AUD 1,72 | AUD 1,72 | AUD 1,67 | 14,76K |
| 2026-08-17 | AUD 1,67 | -4,30 % | AUD 1,75 | AUD 1,77 | AUD 1,66 | 110,24K |
| 2026-08-14 | AUD 1,75 | +2,65 % | AUD 1,70 | AUD 1,77 | AUD 1,70 | 32,16K |
| 2026-08-13 | AUD 1,70 | -2,30 % | AUD 1,74 | AUD 1,78 | AUD 1,67 | 3,74K |
| 2026-08-12 | AUD 1,74 | +1,46 % | AUD 1,75 | AUD 1,75 | AUD 1,67 | 22,90K |
| 2026-08-11 | AUD 1,72 | -3,92 % | AUD 1,83 | AUD 1,84 | AUD 1,72 | 41,38K |
| 2026-08-10 | AUD 1,78 | +1,42 % | AUD 1,72 | AUD 1,84 | AUD 1,68 | 104,21K |
| 2026-08-07 | AUD 1,76 | +10,00 % | AUD 1,67 | AUD 1,76 | AUD 1,67 | 53,08K |
| 2026-08-06 | AUD 1,60 | -1,23 % | AUD 1,67 | AUD 1,67 | AUD 1,60 | 14,38K |
| 2026-08-05 | AUD 1,62 | +0,62 % | AUD 1,61 | AUD 1,64 | AUD 1,61 | 1,26K |
| 2026-08-04 | AUD 1,61 | -3,88 % | AUD 1,62 | AUD 1,65 | AUD 1,61 | 10,73K |
| 2026-08-03 | AUD 1,67 | +4,69 % | AUD 1,62 | AUD 1,75 | AUD 1,62 | 34,47K |
| 2026-07-31 | AUD 1,60 | +2,24 % | AUD 1,58 | AUD 1,63 | AUD 1,58 | 21,32K |
| 2026-07-30 | AUD 1,57 | -4,86 % | AUD 1,65 | AUD 1,65 | AUD 1,57 | 88,94K |
| 2026-07-29 | AUD 1,64 | +3,79 % | AUD 1,60 | AUD 1,70 | AUD 1,59 | 87,31K |
| 2026-07-28 | AUD 1,59 | -0,31 % | AUD 1,57 | AUD 1,63 | AUD 1,55 | 43,96K |
| 2026-07-27 | AUD 1,59 | -3,34 % | AUD 1,66 | AUD 1,66 | AUD 1,55 | 164,87K |
| 2026-07-24 | AUD 1,64 | -2,08 % | AUD 1,69 | AUD 1,69 | AUD 1,64 | 45,24K |
| 2026-07-23 | AUD 1,68 | +1,82 % | AUD 1,64 | AUD 1,68 | AUD 1,64 | 15,76K |
| 2026-07-22 | AUD 1,65 | 0,00 % | AUD 1,65 | AUD 1,65 | AUD 1,59 | 68,08K |
| 2026-07-21 | AUD 1,65 | -1,79 % | AUD 1,66 | AUD 1,72 | AUD 1,65 | 73,82K |
| 2026-07-20 | AUD 1,68 | -3,45 % | AUD 1,68 | AUD 1,75 | AUD 1,68 | 45,54K |
| 2026-07-17 | AUD 1,74 | +3,57 % | AUD 1,68 | AUD 1,75 | AUD 1,68 | 86,81K |
| 2026-07-16 | AUD 1,68 | -3,72 % | AUD 1,75 | AUD 1,75 | AUD 1,68 | 68,85K |
| 2026-07-15 | AUD 1,75 | +1,16 % | AUD 1,73 | AUD 1,75 | AUD 1,66 | 73,93K |
| 2026-07-14 | AUD 1,73 | +1,77 % | AUD 1,77 | AUD 1,79 | AUD 1,72 | 51,63K |
| 2026-07-13 | AUD 1,70 | -0,29 % | AUD 1,69 | AUD 1,76 | AUD 1,65 | 140,29K |
| 2026-07-10 | AUD 1,70 | +1,19 % | AUD 1,68 | AUD 1,70 | AUD 1,68 | 10,59K |
| 2026-07-09 | AUD 1,68 | +4,67 % | AUD 1,64 | AUD 1,72 | AUD 1,64 | 272,90K |
| 2026-07-08 | AUD 1,61 | -0,93 % | AUD 1,63 | AUD 1,63 | AUD 1,60 | 22,48K |
| 2026-07-07 | AUD 1,62 | +0,62 % | AUD 1,62 | AUD 1,63 | AUD 1,62 | 12,86K |
| 2026-07-06 | AUD 1,61 | -0,92 % | AUD 1,50 | AUD 1,61 | AUD 1,50 | 42,50K |
| 2026-07-03 | AUD 1,63 | -2,40 % | AUD 1,67 | AUD 1,67 | AUD 1,62 | 58,32K |
| 2026-07-02 | AUD 1,66 | -3,76 % | AUD 1,75 | AUD 1,75 | AUD 1,65 | 99,54K |
| 2026-07-01 | AUD 1,73 | -0,57 % | AUD 1,72 | AUD 1,75 | AUD 1,70 | 113,04K |
| 2026-06-30 | AUD 1,74 | +1,16 % | AUD 1,76 | AUD 1,76 | AUD 1,70 | 184,63K |
| 2026-06-29 | AUD 1,72 | -0,29 % | AUD 1,72 | AUD 1,79 | AUD 1,71 | 86,45K |
| 2026-06-26 | AUD 1,73 | +0,29 % | AUD 1,73 | AUD 1,75 | AUD 1,71 | 101,35K |
| 2026-06-25 | AUD 1,72 | +0,29 % | AUD 1,77 | AUD 1,77 | AUD 1,70 | 60,70K |
| 2026-06-24 | AUD 1,72 | -4,72 % | AUD 1,84 | AUD 1,84 | AUD 1,71 | 774,31K |
| 2026-06-23 | AUD 1,80 | +2,27 % | AUD 1,76 | AUD 1,80 | AUD 1,70 | 405,90K |
| 2026-06-22 | AUD 1,76 | +2,33 % | AUD 1,72 | AUD 1,81 | AUD 1,72 | 333,79K |
| 2026-06-19 | AUD 1,72 | +5,20 % | AUD 1,70 | AUD 1,77 | AUD 1,67 | 144,20K |
| 2026-06-18 | AUD 1,63 | +2,83 % | AUD 1,60 | AUD 1,66 | AUD 1,58 | 175,71K |
| 2026-06-17 | AUD 1,59 | -0,62 % | AUD 1,60 | AUD 1,61 | AUD 1,59 | 243,35K |
| 2026-06-16 | AUD 1,60 | 0,00 % | AUD 1,60 | AUD 1,61 | AUD 1,59 | 156,62K |
| 2026-06-15 | AUD 1,60 | +0,63 % | AUD 1,59 | AUD 1,64 | AUD 1,59 | 140,55K |
| 2026-06-12 | AUD 1,59 | +0,63 % | AUD 1,61 | AUD 1,75 | AUD 1,58 | 209,18K |
| 2026-06-11 | AUD 1,58 | +3,27 % | AUD 1,53 | AUD 1,61 | AUD 1,53 | 114,13K |
| 2026-06-10 | AUD 1,53 | +5,88 % | AUD 1,50 | AUD 1,58 | AUD 1,45 | 115,69K |
| 2026-06-09 | AUD 1,45 | -2,36 % | AUD 1,48 | AUD 1,49 | AUD 1,44 | 178,41K |
| 2026-06-05 | AUD 1,48 | -1,33 % | AUD 1,55 | AUD 1,55 | AUD 1,48 | 127,43K |
| 2026-06-04 | AUD 1,50 | -0,99 % | AUD 1,51 | AUD 1,52 | AUD 1,50 | 147,30K |
| 2026-06-03 | AUD 1,51 | -0,98 % | AUD 1,53 | AUD 1,55 | AUD 1,50 | 100,17K |
| 2026-06-02 | AUD 1,53 | -4,97 % | AUD 1,60 | AUD 1,60 | AUD 1,53 | 140,72K |
| 2026-06-01 | AUD 1,61 | +3,21 % | AUD 1,56 | AUD 1,61 | AUD 1,52 | 111,46K |
| 2026-05-29 | AUD 1,56 | +0,65 % | AUD 1,55 | AUD 1,61 | AUD 1,52 | 243,46K |
| 2026-05-28 | AUD 1,55 | +1,31 % | AUD 1,54 | AUD 1,55 | AUD 1,50 | 152,21K |