Beacon Lighting Group Ltd (BLX)

Sydney

Currency in AUD

Disclaimer

2.400

+0.060(+2.56%)

Closed08/12

Day's Range

2.270

2.400

52 wk Range

1.360

2.460

BLX Historical Data

Get free historical data for BLX. You'll find the closing price, open, high, low, change and %change of the Beacon Lighting Group Ltd Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

08/11/2023 - 08/12/2023

Date	Price	Open	High	Low	Vol.	Change %
08/12/2023	2.400	2.310	2.400	2.270	73.02K	+2.56%
07/12/2023	2.340	2.200	2.350	2.180	82.59K	+6.36%
06/12/2023	2.200	2.050	2.270	2.050	150.51K	+7.32%
05/12/2023	2.050	2.110	2.110	2.050	24.85K	-3.30%
04/12/2023	2.120	2.110	2.140	2.050	86.38K	+6.00%
01/12/2023	2.000	2.060	2.060	1.950	58.58K	-5.21%
30/11/2023	2.110	2.000	2.110	1.960	130.46K	+5.50%
29/11/2023	2.000	1.950	2.060	1.950	39.34K	+4.17%
28/11/2023	1.920	1.910	1.938	1.905	34.55K	+1.05%
27/11/2023	1.900	1.935	1.935	1.865	101.31K	-3.80%
24/11/2023	1.975	2.040	2.050	1.960	65.69K	-3.19%
23/11/2023	2.040	2.050	2.050	2.040	48.01K	0.00%
22/11/2023	2.040	2.030	2.070	2.030	17.26K	-2.86%
21/11/2023	2.100	2.050	2.100	2.030	314.79K	+2.44%
20/11/2023	2.050	2.020	2.050	1.985	114.61K	+1.49%
17/11/2023	2.020	2.050	2.060	2.010	43.57K	-1.46%
16/11/2023	2.050	2.080	2.100	2.000	143.39K	+3.02%
15/11/2023	1.990	1.850	2.070	1.840	332.44K	+5.57%
14/11/2023	1.885	1.810	1.885	1.810	8.43K	+4.14%
13/11/2023	1.810	1.830	1.830	1.810	20.73K	-0.55%
10/11/2023	1.820	1.830	1.865	1.820	39.13K	-1.89%
09/11/2023	1.855	1.870	1.890	1.850	33.09K	+1.37%
08/11/2023	1.830	1.830	1.870	1.775	142.40K	0.00%

Highest

2.400

Change %

31.148

Average

2.022

Difference

0.625

Lowest

1.775

Markets

S&P/ASX 200

7,194.90

+21.60

+0.30%

ASX 200 Futures

7,211.50

+26.5

+0.37%

ASX All Ordinaries

7,405.60

+20.90

+0.28%

US 500

4,592.50

+6.9

+0.15%

Dow Jones

36,207.59

+90.21

+0.25%

China A50 Futures

11,325.00

+7.0

+0.06%

Dollar Index

103.997

+0.493

+0.48%

Market Movers

Name	Last	Chg. %	Vol.
Pilbara Minerals Ltd	3.71	+3.63%	44.18M
Santos	7.25	+6.15%	43.16M
Woodside Energy	29.81	-0.53%	8.45M
BHP Group Ltd	47.74	+0.67%	4.65M
Commonwealth Bank Australia	106.44	+0.16%	1.43M
Rio Tinto Ltd	128.89	+0.88%	1.20M
CSL	266.92	+0.16%	599.51K

Name	Last	Chg. %	Vol.
Sihayo Gold	0.002	+100.00%	400.00K
YPB Group Ltd	0.002	+100.00%	3.75M
Kneomedia	0.003	+50.00%	137.40K
Miramar	0.03	+40.00%	127.28K
Manuka Res	0.08	+35.59%	2.21M
Latin Resources Ltd	0.25	+35.14%	38.59M
BPH Global	0.002	+33.33%	400.80K

Name	Last	Chg. %	Vol.
New Zealand Coastal Seafoods	0.001	-50.00%	256.69K
Emu NL	0.001	-50.00%	4.25M
Matador Mining	0.041	-33.87%	3.27M
Genetic Technologies Ltd	0.002	-33.33%	393.41K
333D	0.004	-33.33%	2.00
XPON Technologies Pty	0.022	-31.25%	46.00K
Nimy Resources	0.16	-27.27%	995.02K

Trending Stocks

Name	Last	Chg. %	Vol.
Woodside Energy	29.81	-0.53%	8.45M
Pilbara Minerals Ltd	3.71	+3.63%	44.18M
Zip	0.54	+2.86%	28.40M
Santos	7.25	+6.15%	43.16M
BHP Group Ltd	47.74	+0.67%	4.65M

Popular Searches

Please try another search

Beacon Lighting Group Ltd (BLX)

BLX Historical Data

Trending Stocks