Beacon Lighting Group Ltd BLX

ASX · Avustralya · Üretici İmalatı

AUD 1,76-0,04 (-%2,22)

Piyasa açık· 2 Eki 2026 04:05 UTC· AUD · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-02	AUD 1,72	-%4,44	AUD 1,75	AUD 1,78	AUD 1,72	10,35K
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

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-02	AUD 1,72	-%4,44	AUD 1,75	AUD 1,78	AUD 1,72	10,35K
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