Stock listing
ASX:BLX Beacon Lighting Group Ltd Share Price
Follow Beacon Lighting Group Ltd into a list and get an email when it puts out news.
Share price · ASX:BLX
$1.86 AUD +0.06 (+3.3%)
Close on Oct 30, 2026
- Day range
- $1.76 – $1.86 AUDOct 30, 2026
- Volume
- 43,450 sharesOct 30, 2026
- Market cap
- $426.6M AUDAt the close on Oct 30, 2026 · price × 229.3M shares outstanding
- 52-week range
- $1.44 – $3.00 AUDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $142,988 AUDMedian day 56,721 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · ASX:BLX · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.86 | +0.06 | +3.3% | $1.773 | $1.86 | $1.755 | 43,450 | |
| $1.80 | 0.00 | 0.0% | $1.80 | $1.815 | $1.75 | 56,721 | |
| $1.80 | -0.035 | -1.9% | $1.81 | $1.84 | $1.75 | 72,557 | |
| $1.835 | +0.07 | +4.0% | $1.765 | $1.835 | $1.74 | 64,411 | |
| $1.765 | 0.00 | 0.0% | $1.765 | $1.77 | $1.725 | 236,258 | |
| $1.765 | +0.035 | +2.0% | $1.73 | $1.79 | $1.73 | 57,099 | |
| $1.73 | -0.03 | -1.7% | $1.76 | $1.825 | $1.73 | 155,966 | |
| $1.76 | -0.03 | -1.7% | $1.785 | $1.825 | $1.76 | 297,942 | |
| $1.79 | +0.03 | +1.7% | $1.765 | $1.815 | $1.73 | 95,892 | |
| $1.76 | -0.015 | -0.8% | $1.775 | $1.78 | $1.74 | 119,510 | |
| $1.775 | +0.03 | +1.7% | $1.73 | $1.80 | $1.73 | 64,294 | |
| $1.745 | -0.16 | -8.4% | $1.835 | $1.855 | $1.745 | 376,691 | |
| $1.905 | +0.125 | +7.0% | $1.78 | $1.905 | $1.745 | 134,868 | |
| $1.78 | +0.04 | +2.3% | $1.735 | $1.798 | $1.735 | 236,355 | |
| $1.74 | -0.07 | -3.9% | $1.76 | $1.795 | $1.74 | 16,886 | |
| $1.81 | +0.01 | +0.6% | $1.82 | $1.82 | $1.75 | 29,065 | |
| $1.80 | 0.00 | 0.0% | $1.805 | $1.805 | $1.765 | 41,260 | |
| $1.80 | 0.00 | 0.0% | $1.82 | $1.82 | $1.76 | 67,880 | |
| $1.80 | 0.00 | 0.0% | $1.74 | $1.80 | $1.74 | 16,616 | |
| $1.80 | 0.00 | 0.0% | $1.725 | $1.805 | $1.725 | 4,155 | |
| $1.80 | 0.00 | 0.0% | $1.75 | $1.80 | $1.72 | 89,679 | |
| $1.80 | 0.00 | 0.0% | $1.80 | $1.84 | $1.76 | 63,865 | |
| $1.80 | +0.01 | +0.6% | $1.77 | $1.82 | $1.765 | 49,247 | |
| $1.79 | -0.01 | -0.6% | $1.755 | $1.79 | $1.75 | 47,543 | |
| $1.80 | +0.01 | +0.6% | $1.84 | $1.84 | $1.715 | 92,221 | |
| $1.79 | -0.01 | -0.6% | $1.83 | $1.83 | $1.745 | 8,777 | |
| $1.80 | -0.02 | -1.1% | $1.83 | $1.83 | $1.78 | 157,547 | |
| $1.82 | -0.02 | -1.1% | $1.83 | $1.84 | $1.775 | 40,445 | |
| $1.84 | -0.025 | -1.3% | $1.875 | $1.875 | $1.835 | 3,916 | |
| $1.865 | 0.00 | 0.0% | $1.82 | $1.87 | $1.785 | 70,445 | |
| $1.865 | -0.045 | -2.4% | $1.92 | $1.925 | $1.805 | 23,477 | |
| $1.91 | -0.005 | -0.3% | $1.89 | $1.91 | $1.815 | 66,051 | |
| $1.915 | +0.15 | +8.5% | $1.78 | $1.915 | $1.775 | 15,294 | |
| $1.765 | -0.115 | -6.1% | $1.88 | $1.90 | $1.765 | 38,040 | |
| $1.88 | +0.03 | +1.6% | $1.855 | $1.88 | $1.70 | 95,380 | |
| $1.85 | +0.03 | +1.6% | $1.705 | $1.85 | $1.665 | 177,617 | |
| $1.82 | +0.025 | +1.4% | $1.79 | $1.875 | $1.695 | 134,357 | |
| $1.795 | +0.015 | +0.8% | $1.80 | $1.80 | $1.64 | 103,434 | |
| $1.78 | +0.01 | +0.6% | $1.77 | $1.815 | $1.76 | 11,189 | |
| $1.77 | 0.00 | 0.0% | $1.763 | $1.78 | $1.71 | 132,988 | |
| $1.77 | +0.02 | +1.1% | $1.75 | $1.80 | $1.66 | 291,232 | |
| $1.75 | -0.07 | -3.8% | $1.79 | $1.79 | $1.70 | 28,373 | |
| $1.82 | -0.04 | -2.2% | $1.885 | $1.885 | $1.775 | 63,229 | |
| $1.86 | -0.04 | -2.1% | $1.92 | $1.92 | $1.82 | 28,474 | |
| $1.90 | -0.065 | -3.3% | $1.965 | $1.965 | $1.90 | 23,584 | |
| $1.965 | +0.015 | +0.8% | $1.965 | $1.965 | $1.91 | 92,122 | |
| $1.95 | +0.22 | +12.7% | $1.80 | $1.98 | $1.80 | 428,369 | |
| $1.73 | +0.09 | +5.5% | $1.65 | $1.73 | $1.64 | 69,500 | |
| $1.64 | +0.02 | +1.2% | $1.62 | $1.65 | $1.62 | 14,229 | |
| $1.62 | 0.00 | 0.0% | $1.62 | $1.67 | $1.62 | 21,265 | |
| $1.62 | -0.055 | -3.3% | $1.665 | $1.67 | $1.62 | 2,753 | |
| $1.675 | -0.045 | -2.6% | $1.685 | $1.69 | $1.635 | 105,483 | |
| $1.72 | +0.05 | +3.0% | $1.67 | $1.72 | $1.67 | 8,089 | |
| $1.67 | 0.00 | 0.0% | $1.72 | $1.72 | $1.67 | 14,755 | |
| $1.67 | -0.075 | -4.3% | $1.745 | $1.77 | $1.66 | 110,235 | |
| $1.745 | +0.045 | +2.6% | $1.70 | $1.775 | $1.70 | 32,164 | |
| $1.70 | -0.04 | -2.3% | $1.74 | $1.78 | $1.675 | 3,737 | |
| $1.74 | +0.025 | +1.5% | $1.75 | $1.75 | $1.67 | 22,897 | |
| $1.715 | -0.07 | -3.9% | $1.83 | $1.84 | $1.715 | 41,383 | |
| $1.785 | +0.025 | +1.4% | $1.72 | $1.835 | $1.685 | 104,209 | |
| $1.76 | +0.16 | +10.0% | $1.675 | $1.76 | $1.67 | 53,075 | |
| $1.60 | -0.02 | -1.2% | $1.675 | $1.675 | $1.60 | 14,381 | |
| $1.62 | +0.01 | +0.6% | $1.61 | $1.645 | $1.61 | 1,264 | |
| $1.61 | -0.065 | -3.9% | $1.615 | $1.655 | $1.61 | 10,728 | |
| $1.675 | +0.075 | +4.7% | $1.62 | $1.755 | $1.62 | 34,465 | |
| $1.60 | +0.035 | +2.2% | $1.575 | $1.63 | $1.575 | 21,321 | |
| $1.565 | -0.08 | -4.9% | $1.65 | $1.65 | $1.565 | 88,937 |
- Ticker
- ASX:BLX
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Retail & e-commerce
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Aug 26, 2026
Appendix 4E June 2026
Latest deck · Oct 20, 2026
Shareholder Meeting (October 2026)
Shareholder meeting · 13 slides
Latest news
Appendix 4E June 2026
Aug 26, 2026
Closed $1.95 (+12.7%) on Aug 27, 2026
BLX Appendix 4D December 2025
Feb 18, 2026
Closed $2.51 (-1.6%) on Feb 19, 2026
Decks
Shareholder Meeting (October 2026)
Shareholder meeting · 13 slides · Oct 20, 2026
FY2026 Earnings Presentation
Earnings · 27 slides · Aug 27, 2026
H1 FY2026 Earnings Presentation
Earnings · 26 slides · Feb 19, 2026
Shareholder Meeting (October 2025)
Shareholder meeting · 13 slides · Oct 14, 2025
Beacon Lighting Group Ltd on 6ix
- Industry
- Retail & e-commerce
- News releases
- 2 in the last 12 months · 47 in all · newest Aug 26, 2026 · oldest 2016
- Decks
- 43 decks · latest Oct 20, 2026
Log in to ask 6ix AI your own questions about Beacon Lighting Group Ltd.