Beacon Lighting Group Ltd BLX

ASX · Australia · Producer Manufacturing

AUD 1.800.00 (0.00%)

Market closed· Oct 2, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 1.80	0.00%	AUD 1.75	AUD 1.80	AUD 1.72	89.68K
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

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 1.80	0.00%	AUD 1.75	AUD 1.80	AUD 1.72	89.68K
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