S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Beacon Lighting Group Limited (BLX)
Beacon Lighting Group Limited (BLX) Historical

BLX Beacon Lighting Group Limited

2.67

-0.03 (-1.11%)

May 17 2024 - Closed

Delayed by 20 minutes

BLX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	2.67	-0.03	-1.11%	2.66	2.71	2.65	382
May 16 2024	2.70	0.00	0.00%	2.68	2.75	2.65	54,509
May 15 2024	2.70	-0.03	-1.10%	2.72	2.72	2.68	19,471
May 14 2024	2.73	0.01	0.37%	2.75	2.76	2.70	24,087
May 13 2024	2.72	0.04	1.49%	2.69	2.72	2.66	68,498
May 10 2024	2.68	-0.11	-3.77%	2.80	2.80	2.67	101,308
May 09 2024	2.785	-0.01	-0.18%	2.77	2.85	2.76	225,134
May 08 2024	2.79	-0.05	-1.59%	2.81	2.86	2.78	63,523
May 07 2024	2.835	0.04	1.61%	2.76	2.84	2.76	114,390
May 06 2024	2.79	-0.02	-0.71%	2.83	2.84	2.77	44,665
May 03 2024	2.81	-0.01	-0.35%	2.82	2.82	2.80	109,069
May 02 2024	2.82	-0.03	-1.05%	2.85	2.88	2.80	30,346
May 01 2024	2.85	-0.07	-2.40%	2.88	2.88	2.85	10,573
Apr 30 2024	2.92	0.05	1.74%	2.88	2.93	2.88	9,451
Apr 29 2024	2.87	-0.01	-0.35%	2.85	2.93	2.85	23,004
Apr 26 2024	2.88	0.00	0.00%	2.89	2.91	2.83	113,003
Apr 24 2024	2.88	0.02	0.70%	2.85	2.92	2.85	49,579
Apr 23 2024	2.86	0.00	0.00%	2.89	2.90	2.84	41,096
Apr 22 2024	2.86	0.08	2.88%	2.76	2.89	2.76	67,356
Apr 19 2024	2.78	-0.11	-3.81%	2.85	2.85	2.76	68,072
Apr 18 2024	2.89	0.04	1.40%	2.90	2.90	2.84	38,680
Apr 17 2024	2.85	0.06	2.15%	2.95	2.95	2.83	52,554
Apr 16 2024	2.79	-0.09	-3.13%	2.91	2.91	2.76	76,773
Apr 15 2024	2.88	-0.11	-3.68%	3.00	3.00	2.86	84,179
Apr 12 2024	2.99	0.00	0.00%	2.99	3.02	2.98	49,091
Apr 11 2024	2.99	-0.05	-1.64%	3.01	3.01	2.97	87,016
Apr 10 2024	3.04	0.05	1.67%	3.00	3.04	2.96	92,941
Apr 09 2024	2.99	0.03	1.01%	2.99	2.99	2.97	8,446
Apr 08 2024	2.96	-0.07	-2.31%	3.07	3.07	2.96	52,484
Apr 05 2024	3.03	-0.02	-0.66%	3.05	3.05	2.96	69,454
Apr 04 2024	3.05	0.03	0.99%	3.05	3.06	3.02	54,292
Apr 03 2024	3.02	-0.07	-2.27%	3.06	3.06	3.02	25,585
Apr 02 2024	3.09	0.13	4.39%	2.97	3.09	2.94	95,980
Mar 28 2024	2.96	0.02	0.68%	2.95	2.98	2.92	74,049
Mar 27 2024	2.94	0.02	0.68%	2.94	2.98	2.87	100,630
Mar 26 2024	2.92	0.01	0.34%	2.91	2.94	2.90	13,163
Mar 25 2024	2.91	0.25	9.40%	2.60	2.93	2.60	158,503
Mar 22 2024	2.66	-0.21	-7.32%	2.92	2.92	2.57	209,231
Mar 21 2024	2.87	0.00	0.00%	2.85	2.96	2.81	112,770
Mar 20 2024	2.87	0.02	0.70%	2.89	2.89	2.84	97,167
Mar 19 2024	2.85	-0.01	-0.35%	2.82	2.89	2.77	4,928,231
Mar 18 2024	2.86	-0.02	-0.69%	2.88	2.88	2.855	53,139
Mar 15 2024	2.88	0.04	1.59%	2.82	2.89	2.795	91,633
Mar 14 2024	2.835	-0.05	-1.56%	2.86	2.86	2.80	138,200
Mar 13 2024	2.88	0.01	0.35%	2.88	2.91	2.84	79,002
Mar 12 2024	2.87	-0.02	-0.69%	2.87	2.89	2.85	31,271
Mar 11 2024	2.89	-0.04	-1.37%	2.87	2.92	2.86	43,006
Mar 07 2024	2.93	0.09	3.17%	2.93	2.94	2.85	56,678
Mar 06 2024	2.84	-0.07	-2.41%	2.97	2.97	2.84	42,738
Mar 05 2024	2.91	0.05	1.75%	2.90	2.95	2.89	54,652
Mar 04 2024	2.86	0.02	0.70%	2.88	2.94	2.85	47,980
Mar 03 2024	2.84	-0.01	-0.35%	2.85	2.85	2.77	23,505
Feb 29 2024	2.85	-0.03	-1.04%	2.89	2.89	2.80	38,873
Feb 28 2024	2.88	-0.01	-0.35%	2.90	2.94	2.81	78,715
Feb 27 2024	2.89	0.12	4.33%	2.77	2.89	2.76	66,107
Feb 26 2024	2.77	-0.01	-0.36%	2.85	2.85	2.74	375,807
Feb 25 2024	2.78	0.00	0.00%	2.79	2.85	2.76	32,119
Feb 22 2024	2.78	-0.01	-0.36%	2.88	2.88	2.76	44,815
Feb 21 2024	2.79	-0.06	-2.11%	2.82	2.92	2.79	55,898
Feb 20 2024	2.85	0.11	4.01%	2.78	2.86	2.69	304,927
Feb 19 2024	2.74	0.04	1.48%	2.68	2.83	2.68	111,289
Feb 18 2024	2.70	-0.02	-0.74%	2.80	2.85	2.69	96,063

Beacon Lighting

Inform Resources

Control Bionics

Silver Bullet Data Servi...

Series 2013 1 Harvey

Simec Atlantis Energy

Oxford Technology 2 Vent...

iShares S&P 500 Growth

Oxford Technology 2 Vent...

Sparebank 1 Ostlandet

Lifespot Health

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions