Want to see AU:BLX full AI Analyst Report?
Beacon Lighting Group Ltd (BLX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.77 | 1.86 | 1.76 | 1.86 | 1.86 | +3.33% | 43,450 | 0.53 |
| Oct 29, 2026 | 1.80 | 1.82 | 1.75 | 1.80 | 1.80 | +0.00% | 56,721 | 0.70 |
| Oct 28, 2026 | 1.81 | 1.84 | 1.75 | 1.80 | 1.80 | -1.91% | 72,557 | 0.90 |
| Oct 27, 2026 | 1.77 | 1.84 | 1.74 | 1.84 | 1.84 | +3.97% | 64,411 | 0.80 |
| Oct 26, 2026 | 1.77 | 1.77 | 1.73 | 1.77 | 1.77 | +0.00% | 236,258 | 3.00 |
| Oct 23, 2026 | 1.73 | 1.79 | 1.73 | 1.77 | 1.77 | +2.02% | 57,099 | 0.73 |
| Oct 22, 2026 | 1.76 | 1.83 | 1.73 | 1.73 | 1.73 | -1.70% | 155,966 | 1.99 |
| Oct 21, 2026 | 1.79 | 1.83 | 1.76 | 1.76 | 1.76 | -1.68% | 297,942 | 4.00 |
| Oct 20, 2026 | 1.77 | 1.82 | 1.73 | 1.79 | 1.79 | +1.70% | 95,892 | 1.31 |
| Oct 19, 2026 | 1.78 | 1.78 | 1.74 | 1.76 | 1.76 | -0.85% | 119,510 | 1.65 |
| Oct 16, 2026 | 1.73 | 1.80 | 1.73 | 1.78 | 1.78 | +1.72% | 64,294 | 0.89 |
| Oct 15, 2026 | 1.84 | 1.86 | 1.75 | 1.75 | 1.75 | -8.40% | 376,691 | 5.59 |
| Oct 14, 2026 | 1.78 | 1.91 | 1.75 | 1.91 | 1.91 | +7.02% | 134,868 | 2.03 |
| Oct 13, 2026 | 1.74 | 1.80 | 1.74 | 1.78 | 1.78 | +2.30% | 236,355 | 3.70 |
| Oct 12, 2026 | 1.76 | 1.80 | 1.74 | 1.74 | 1.74 | -3.87% | 16,886 | 0.26 |
| Oct 09, 2026 | 1.82 | 1.82 | 1.75 | 1.81 | 1.81 | +0.56% | 29,065 | 0.45 |
| Oct 08, 2026 | 1.81 | 1.81 | 1.77 | 1.80 | 1.80 | +0.00% | 41,260 | 0.62 |
| Oct 07, 2026 | 1.82 | 1.82 | 1.76 | 1.80 | 1.80 | +0.00% | 67,880 | 1.03 |
| Oct 06, 2026 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | +0.00% | 16,616 | 0.24 |
| Oct 05, 2026 | 1.73 | 1.81 | 1.73 | 1.80 | 1.80 | +0.00% | 4,155 | 0.06 |
| Oct 02, 2026 | 1.75 | 1.80 | 1.72 | 1.80 | 1.80 | +0.00% | 89,679 | 1.30 |
| Oct 01, 2026 | 1.80 | 1.84 | 1.76 | 1.80 | 1.80 | +0.00% | 63,865 | 0.93 |
| Sep 30, 2026 | 1.77 | 1.82 | 1.77 | 1.80 | 1.80 | +0.56% | 49,247 | 0.72 |
| Sep 29, 2026 | 1.76 | 1.79 | 1.75 | 1.79 | 1.79 | -0.56% | 47,543 | 0.68 |
| Sep 28, 2026 | 1.84 | 1.84 | 1.72 | 1.80 | 1.80 | +0.56% | 92,221 | 1.32 |
| Sep 25, 2026 | 1.83 | 1.83 | 1.75 | 1.79 | 1.79 | -0.56% | 8,777 | 0.12 |
| Sep 24, 2026 | 1.83 | 1.83 | 1.78 | 1.80 | 1.80 | -1.10% | 157,547 | 2.20 |
| Sep 23, 2026 | 1.83 | 1.84 | 1.78 | 1.82 | 1.82 | -1.09% | 40,445 | 0.56 |
| Sep 22, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -1.34% | 3,916 | 0.05 |
| Sep 21, 2026 | 1.82 | 1.87 | 1.79 | 1.87 | 1.87 | +0.00% | 70,445 | 0.83 |
| Sep 18, 2026 | 1.92 | 1.93 | 1.81 | 1.87 | 1.87 | -2.36% | 23,477 | 0.26 |
| Sep 17, 2026 | 1.89 | 1.91 | 1.82 | 1.91 | 1.91 | -0.26% | 66,051 | 0.70 |
| Sep 16, 2026 | 1.78 | 1.92 | 1.78 | 1.92 | 1.92 | +8.50% | 15,294 | 0.16 |
| Sep 15, 2026 | 1.88 | 1.90 | 1.77 | 1.77 | 1.77 | -6.12% | 38,040 | 0.38 |
| Sep 14, 2026 | 1.86 | 1.88 | 1.70 | 1.88 | 1.88 | +1.62% | 95,380 | 0.94 |
| Sep 11, 2026 | 1.71 | 1.85 | 1.67 | 1.85 | 1.85 | +1.65% | 177,617 | 1.75 |
| Sep 10, 2026 | 1.79 | 1.88 | 1.70 | 1.82 | 1.82 | +1.39% | 134,357 | 1.33 |
| Sep 09, 2026 | 1.80 | 1.80 | 1.64 | 1.80 | 1.80 | +0.84% | 103,434 | 1.00 |
| Sep 08, 2026 | 1.77 | 1.82 | 1.76 | 1.78 | 1.78 | +0.56% | 11,189 | 0.11 |
| Sep 07, 2026 | 1.76 | 1.78 | 1.71 | 1.77 | 1.77 | +0.00% | 132,988 | 1.27 |
| Sep 04, 2026 | 1.75 | 1.80 | 1.66 | 1.77 | 1.77 | +1.14% | 291,232 | 2.84 |
| Sep 03, 2026 | 1.79 | 1.79 | 1.70 | 1.75 | 1.75 | -1.96% | 28,373 | 0.28 |
| Sep 02, 2026 | 1.89 | 1.89 | 1.78 | 1.82 | 1.79 | -2.19% | 63,229 | 0.61 |
| Sep 01, 2026 | 1.92 | 1.92 | 1.82 | 1.86 | 1.83 | -2.09% | 28,474 | 0.27 |
| Aug 31, 2026 | 1.97 | 1.96 | 1.90 | 1.90 | 1.86 | -3.32% | 23,584 | 0.22 |
| Aug 28, 2026 | 1.97 | 1.96 | 1.91 | 1.96 | 1.93 | +0.78% | 92,122 | 0.86 |
| Aug 27, 2026 | 1.80 | 1.98 | 1.80 | 1.95 | 1.91 | +12.73% | 428,369 | 4.20 |
| Aug 26, 2026 | 1.65 | 1.73 | 1.64 | 1.73 | 1.70 | +5.47% | 69,500 | 0.66 |
| Aug 25, 2026 | 1.62 | 1.65 | 1.62 | 1.64 | 1.61 | +1.26% | 14,229 | 0.13 |
| Aug 24, 2026 | 1.62 | 1.67 | 1.62 | 1.62 | 1.59 | +0.00% | 21,265 | 0.18 |