Beacon Lighting Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.590 | 1.660 | 1.590 | 1.610 | 1.580 | 109,707 |
| 2026-05-06 | 1.520 | 1.585 | 1.515 | 1.570 | 1.541 | 100,461 |
| 2026-05-05 | 1.500 | 1.530 | 1.440 | 1.500 | 1.472 | 342,854 |
| 2026-05-04 | 1.538 | 1.565 | 1.475 | 1.500 | 1.472 | 201,760 |
| 2026-05-01 | 1.560 | 1.560 | 1.520 | 1.530 | 1.501 | 58,918 |
| 2026-04-30 | 1.530 | 1.560 | 1.510 | 1.545 | 1.516 | 110,462 |
| 2026-04-29 | 1.570 | 1.570 | 1.510 | 1.550 | 1.521 | 241,643 |
| 2026-04-28 | 1.600 | 1.615 | 1.545 | 1.560 | 1.531 | 136,309 |
| 2026-04-27 | 1.670 | 1.670 | 1.620 | 1.630 | 1.600 | 12,653 |
← NewerPage 3 of 3 · 129 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.0340 AUD |
| 2026-03-05 | 0.0410 AUD |
| 2025-09-04 | 0.0390 AUD |
| 2025-03-06 | 0.0410 AUD |
| 2024-09-05 | 0.0380 AUD |
| 2024-02-29 | 0.0410 AUD |
| 2023-09-07 | 0.0400 AUD |
| 2023-03-02 | 0.0430 AUD |
| 2022-09-08 | 0.0500 AUD |
| 2022-03-03 | 0.0430 AUD |
| 2021-09-09 | 0.0460 AUD |
| 2021-03-04 | 0.0420 AUD |
| 2020-09-04 | 0.0240 AUD |
| 2020-03-06 | 0.0260 AUD |
| 2019-09-05 | 0.0200 AUD |
| 2019-03-01 | 0.0255 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.