ASX - Delayed Quote
AUD
Beacon Minerals Limited (BCN.AX)
2.6400
-0.0100
(-0.38%)
At close: October 30 at 4:10:10 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.6500
2.6500
2.4800
2.6400
2.6400
25,439
Oct 30, 2026
2.6500
2.6500
2.4800
2.6400
2.6400
25,439
Oct 29, 2026
2.6400
2.7600
2.6400
2.6500
2.6500
45,586
Oct 28, 2026
2.9000
2.9000
2.5750
2.6200
2.6200
43,069
Oct 27, 2026
2.8600
2.8600
2.8600
2.8600
2.8600
-
Oct 26, 2026
2.6500
2.8600
2.5800
2.8600
2.8600
27,358
Oct 23, 2026
2.7000
2.7000
2.5400
2.6600
2.6600
41,593
Oct 22, 2026
3.0000
3.0000
2.7100
2.8100
2.8100
42,044
Oct 21, 2026
3.0200
3.0200
2.9100
2.9800
2.9800
31,043
Oct 20, 2026
3.0000
3.0000
2.9200
3.0000
3.0000
53,435
Oct 19, 2026
3.0000
3.0400
2.9900
3.0300
3.0300
26,765
Oct 16, 2026
2.9500
3.0200
2.9500
3.0100
3.0100
8,049
Oct 15, 2026
3.0400
3.0400
2.8600
2.9500
2.9500
298,567
Oct 14, 2026
3.0000
3.0500
2.9400
3.0500
3.0500
37,680
Oct 13, 2026
3.0000
3.0500
2.9800
3.0500
3.0500
15,778
Oct 12, 2026
3.0600
3.0600
3.0400
3.0500
3.0500
2,940
Oct 9, 2026
2.9700
3.1100
2.9600
3.0500
3.0500
21,227
Oct 8, 2026
2.9200
3.0300
2.9200
3.0300
3.0300
33,806
Oct 7, 2026
3.0000
3.0000
2.8800
2.9200
2.9200
3,594
Oct 6, 2026
3.0500
3.0600
2.9000
2.9100
2.9100
19,760
Oct 5, 2026
3.0600
3.0900
3.0200
3.0200
3.0200
26,486
Oct 2, 2026
2.9500
3.0700
2.9000
3.0600
3.0600
63,079
Oct 1, 2026
2.9600
2.9600
2.8500
2.9000
2.9000
60,822
Sep 30, 2026
3.0200
3.0600
2.8900
2.9500
2.9500
72,068
Sep 29, 2026
2.9500
3.1500
2.9500
3.1500
3.1500
36,009
Sep 28, 2026
3.2300
3.2300
2.9300
2.9500
2.9500
76,045
Sep 25, 2026
3.2100
3.2500
3.1600
3.2100
3.2100
20,398
Sep 24, 2026
3.3000
3.3000
3.2100
3.2100
3.2100
10,829
Sep 23, 2026
3.3500
3.3900
3.3000
3.3000
3.3000
34,274
Sep 22, 2026
3.4700
3.4900
3.2850
3.3100
3.3100
33,349
Sep 21, 2026
3.5200
3.5850
3.4100
3.4400
3.4400
93,952
Sep 18, 2026
3.3700
3.5900
3.3700
3.5900
3.5900
51,495
Sep 17, 2026
3.3300
3.3700
3.2900
3.3700
3.3700
69,288
Sep 16, 2026
3.3200
3.4000
3.2300
3.3300
3.3300
65,738
Sep 15, 2026
3.3300
3.3300
3.2500
3.2900
3.2900
38,075
Sep 14, 2026
3.2900
3.4000
3.2900
3.4000
3.4000
38,172
Sep 11, 2026
3.6200
3.6200
3.3000
3.3000
3.3000
76,249
Sep 10, 2026
3.5450
3.6500
3.5100
3.6300
3.6300
20,062
Sep 9, 2026
3.5100
3.5300
3.4000
3.4700
3.4700
66,647
Sep 8, 2026
3.5000
3.5200
3.4500
3.4500
3.4500
34,764
Sep 7, 2026
3.6000
3.6000
3.5000
3.5100
3.5100
25,144
Sep 4, 2026
3.6000
3.6800
3.5000
3.6000
3.6000
42,633
Sep 3, 2026
3.4400
3.5600
3.4400
3.5500
3.5500
99,542
Sep 2, 2026
3.5400
3.5500
3.2900
3.4400
3.4400
172,164
Sep 1, 2026
3.6000
3.6000
3.5100
3.5400
3.5400
41,559
Aug 31, 2026
3.5000
3.6600
3.5000
3.6000
3.6000
204,358
Aug 28, 2026
3.6900
3.7700
3.6500
3.7000
3.7000
68,530
Aug 27, 2026
3.6100
3.7200
3.5500
3.7000
3.7000
69,736
Aug 26, 2026
3.6600
3.7100
3.6000
3.6600
3.6600
85,807
Aug 25, 2026
3.7400
3.7700
3.5900
3.6300
3.6300
42,684
Aug 24, 2026
3.6500
3.8800
3.6200
3.7700
3.7700
155,441
Aug 21, 2026
3.3100
3.6100
3.3100
3.5900
3.5900
165,852
Aug 20, 2026
3.2100
3.4000
3.2100
3.3000
3.3000
175,681
Aug 19, 2026
3.0900
3.0900
3.0900
3.0900
3.0900
-
Aug 18, 2026
3.0900
3.0900
3.0900
3.0900
3.0900
-
Aug 17, 2026
2.9700
3.1300
2.9400
3.0900
3.0900
48,605
Aug 14, 2026
2.9600
2.9700
2.9100
2.9700
2.9700
34,664
Aug 13, 2026
3.0800
3.0800
3.0000
3.0100
3.0100
39,602
Aug 12, 2026
2.9600
3.0800
2.9500
3.0800
3.0800
35,655
Aug 11, 2026
3.0000
3.0400
2.9500
2.9500
2.9500
88,828
Aug 10, 2026
2.9200
3.0200
2.9000
3.0200
3.0200
67,130
Aug 7, 2026
2.8400
2.9500
2.8400
2.9100
2.9100
79,777
Aug 6, 2026
2.7600
2.8900
2.7600
2.8700
2.8700
49,567
Aug 5, 2026
2.5000
2.7400
2.5000
2.7000
2.7000
114,266
Aug 4, 2026
2.5500
2.5700
2.5000
2.5000
2.5000
68,742
Aug 3, 2026
2.5100
2.5800
2.4700
2.5500
2.5500
48,866
Jul 31, 2026
2.6000
2.6200
2.4900
2.4900
2.4900
60,807
Jul 30, 2026
2.7000
2.7400
2.4800
2.5600
2.5600
87,275
Jul 29, 2026
2.7900
2.7900
2.5900
2.7000
2.7000
177,971
Jul 28, 2026
2.7200
2.7800
2.7200
2.7500
2.7500
40,709
Jul 27, 2026
2.7000
2.8300
2.7000
2.7100
2.7100
18,524
Jul 24, 2026
2.8000
2.8000
2.6500
2.7000
2.7000
111,771
Jul 23, 2026
2.8000
2.9300
2.7500
2.7500
2.7500
102,373
Jul 22, 2026
2.7000
2.7900
2.6800
2.7900
2.7900
40,263
Jul 21, 2026
2.7000
2.7400
2.6400
2.6800
2.6800
48,277
Jul 20, 2026
2.6400
2.7300
2.6300
2.6800
2.6800
31,065
Jul 17, 2026
2.7300
2.7300
2.6200
2.6300
2.6300
93,373
Jul 16, 2026
2.7500
2.7900
2.7300
2.7500
2.7500
34,554
Jul 15, 2026
2.8500
2.8500
2.7900
2.8500
2.8500
7,197
Jul 14, 2026
2.9600
2.9700
2.7400
2.8100
2.8100
29,459
Jul 13, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
3.0800
3.0800
2.8400
2.8800
2.8800
45,853
Jul 10, 2026
2.9156
3.0888
2.9156
3.0888
2.9888
111,059
Jul 9, 2026
3.0118
3.0696
2.8579
2.8579
2.7653
59,487
Jul 8, 2026
3.1177
3.1177
2.9252
2.9445
2.8491
70,387
Jul 7, 2026
3.1273
3.1465
3.0214
3.0888
2.9888
172,219
Jul 6, 2026
2.9926
3.2331
2.9348
3.0888
2.9888
205,690
Jul 3, 2026
2.7500
3.1000
2.7500
3.0700
2.9706
201,500
Jul 2, 2026
2.5800
2.7500
2.5600
2.7500
2.6610
133,802
Jul 1, 2026
2.6000
2.6100
2.5300
2.5800
2.4965
108,304
Jun 30, 2026
2.6300
2.6300
2.5200
2.6000
2.5158
51,593
Jun 29, 2026
2.6100
2.6700
2.5200
2.6200
2.5352
244,634
Jun 26, 2026
2.5600
2.7000
2.5600
2.5900
2.5061
57,978
Jun 25, 2026
2.5300
2.5800
2.5200
2.5600
2.4771
58,016
Jun 24, 2026
2.5900
2.6200
2.5300
2.5300
2.4481
39,170
Jun 23, 2026
2.7700
2.8200
2.5400
2.5900
2.5061
136,323
Jun 22, 2026
2.6100
2.8900
2.5800
2.7300
2.6416
99,234
Jun 19, 2026
2.5700
2.6500
2.4900
2.5100
2.4287
129,800
Jun 18, 2026
2.4600
2.5900
2.4100
2.5000
2.4191
258,600
Jun 17, 2026
2.2800
2.3600
2.1800
2.2800
2.2062
113,368
Jun 16, 2026
2.3000
2.3100
2.1800
2.2700
2.1965
82,390
Jun 15, 2026
2.1000
2.2700
2.1000
2.2300
2.1578
62,688
Jun 12, 2026
1.9900
2.1600
1.9900
2.0700
2.0030
164,745
Jun 11, 2026
2.0100
2.0300
1.8850
1.9700
1.9062
212,668
Jun 10, 2026
2.0900
2.1100
2.0000
2.0800
2.0127
175,878
Jun 9, 2026
2.2400
2.2400
2.0700
2.0900
2.0223
91,835
Jun 5, 2026
2.2300
2.2800
2.1500
2.2700
2.1965
76,808
Jun 4, 2026
2.2900
2.2900
2.1800
2.2400
2.1675
33,373
Jun 3, 2026
2.3400
2.3700
2.2100
2.3200
2.2449
96,609
Jun 2, 2026
2.2600
2.3400
2.2000
2.3000
2.2255
56,236
Jun 1, 2026
2.3700
2.3700
2.2500
2.2500
2.1772
21,182
May 29, 2026
2.4000
2.4000
2.2600
2.3400
2.2642
52,230
May 28, 2026
2.4200
2.4400
2.2500
2.2500
2.1772
86,763
May 27, 2026
2.4000
2.4200
2.3700
2.4200
2.3417
66,848
May 26, 2026
2.4500
2.4500
2.3800
2.4300
2.3513
165,104
May 25, 2026
2.5000
2.5100
2.4100
2.4500
2.3707
43,219
May 22, 2026
2.3700
2.4700
2.3700
2.4500
2.3707
42,993
May 21, 2026
2.3600
2.4400
2.3000
2.3600
2.2836
120,792
May 20, 2026
2.6100
2.6100
2.1700
2.3600
2.2836
169,721
May 19, 2026
2.7000
2.7100
2.6000
2.6000
2.5158
9,479
May 18, 2026
2.7500
2.7500
2.6300
2.6300
2.5449
13,938
May 15, 2026
2.9200
2.9200
2.8000
2.8200
2.7287
25,294
May 14, 2026
3.0300
3.0300
2.8800
2.9200
2.8255
18,156
May 13, 2026
2.9900
3.0600
2.9100
3.0300
2.9319
43,140
May 12, 2026
2.9500
3.0400
2.9100
3.0000
2.9029
41,719
May 11, 2026
2.8500
2.9300
2.8500
2.8900
2.7964
40,380
May 8, 2026
2.9700
2.9800
2.8600
2.9000
2.8061
19,641
May 7, 2026
2.8200
2.9800
2.8200
2.9700
2.8738
27,501
May 6, 2026
2.7900
2.8700
2.7700
2.7700
2.6803
64,017
May 5, 2026
2.7700
2.8500
2.7300
2.7700
2.6803
7,380
May 4, 2026
2.8200
2.8900
2.7500
2.8700
2.7771
111,172
May 1, 2026
2.9900
2.9900
2.7400
2.8600
2.7674
152,364
Apr 30, 2026
3.0500
3.0500
2.8500
2.9000
2.8061
79,912
Apr 29, 2026
3.0600
3.0700
3.0500
3.0500
2.9513
25,276
Apr 28, 2026
3.1000
3.1000
3.0000
3.0500
2.9513
14,438
Apr 27, 2026
3.2000
3.2000
3.0400
3.1000
2.9996
21,276
Apr 24, 2026
3.2750
3.2750
3.1700
3.2100
3.1061
14,340
Apr 23, 2026
3.1400
3.2300
3.1000
3.1600
3.0577
21,406
Apr 22, 2026
3.3500
3.4100
3.0900
3.4100
3.2996
181,692
Apr 21, 2026
3.3400
3.4100
3.1800
3.3000
3.1932
52,524
Apr 20, 2026
3.2800
3.4000
3.2700
3.3400
3.2319
32,396
Apr 17, 2026
3.3900
3.3900
3.1900
3.2800
3.1738
23,861
Apr 16, 2026
3.3850
3.4400
3.2800
3.3500
3.2415
63,719
Apr 15, 2026
3.4700
3.4700
3.3000
3.4200
3.3093
29,501
Apr 14, 2026
3.3700
3.3700
3.2800
3.3700
3.2609
31,854
Apr 13, 2026
3.4200
3.4600
3.2400
3.3400
3.2319
67,129
Apr 10, 2026
3.5200
3.5200
3.3700
3.4100
3.2996
55,571
Apr 9, 2026
3.5000
3.5100
3.4300
3.4900
3.3770
11,920
Apr 8, 2026
3.4000
3.6400
3.4000
3.5200
3.4060
55,305
Apr 7, 2026
3.4000
3.4000
3.2700
3.3100
3.2028
4,229
Apr 2, 2026
3.6000
3.6100
3.2900
3.4000
3.2899
78,857
Apr 1, 2026
3.5000
3.5600
3.4000
3.4800
3.3673
28,268
Mar 31, 2026
3.1500
3.5000
3.0800
3.5000
3.3867
114,090
Mar 30, 2026
3.0500
3.2300
3.0100
3.1500
3.0480
64,419
Mar 27, 2026
3.0700
3.1400
3.0000
3.0500
2.9513
138,248
Mar 26, 2026
3.1700
3.2400
3.0200
3.0700
2.9706
42,554
Mar 25, 2026
2.7000
3.1500
2.7000
3.1500
3.0480
122,837
Mar 24, 2026
2.8500
2.9600
2.6300
2.7100
2.6223
211,069
Mar 23, 2026
2.9800
2.9800
2.6700
2.7600
2.6706
143,185
Mar 20, 2026
3.0900
3.1200
2.8000
3.0200
2.9222
158,249
Mar 19, 2026
3.3850
3.3850
3.1300
3.1900
3.0867
119,672
Mar 18, 2026
3.4400
3.6700
3.3700
3.5200
3.4060
53,036
Mar 17, 2026
3.4900
3.5500
3.2700
3.4400
3.3286
44,952
Mar 16, 2026
3.4000
3.4900
3.1700
3.4900
3.3770
81,952
Mar 13, 2026
3.5200
3.6200
3.4200
3.4900
3.3770
86,586
Mar 12, 2026
3.8000
3.8000
3.5200
3.5200
3.4060
43,607
Mar 11, 2026
3.7700
3.8600
3.7400
3.8200
3.6963
29,480
Mar 10, 2026
3.5700
3.8400
3.5700
3.7600
3.6383
78,183
Mar 9, 2026
3.5000
3.6000
3.4500
3.5800
3.4641
156,761
Mar 6, 2026
3.9900
3.9900
3.6100
3.7000
3.5802
88,001
Mar 5, 2026
4.0000
4.1000
3.9400
4.0000
3.8705
61,803
Mar 4, 2026
4.0300
4.0500
3.9300
4.0400
3.9092
102,239
Mar 3, 2026
4.1100
4.2200
4.0000
4.1100
3.9769
111,999
Mar 2, 2026
4.1000
4.2400
4.0600
4.1100
3.9769
300,480
Feb 27, 2026
4.1600
4.2800
4.0800
4.0900
3.9576
101,600
Feb 26, 2026
4.0500
4.1500
3.9900
4.1400
4.0060
54,849
Feb 25, 2026
4.0600
4.0900
3.9000
4.0100
3.8802
67,610
Feb 24, 2026
4.2000
4.3400
3.9900
4.0000
3.8705
57,580
Feb 23, 2026
4.1100
4.3000
4.0600
4.2100
4.0737
51,211
Feb 20, 2026
3.9200
4.2800
3.8400
4.1100
3.9769
196,114
Feb 19, 2026
3.7600
3.9400
3.6900
3.9200
3.7931
99,379
Feb 18, 2026
3.7600
3.7800
3.6900
3.7700
3.6479
28,132
Feb 17, 2026
3.8600
3.8600
3.6300
3.7900
3.6673
33,267
Feb 16, 2026
3.6800
3.8600
3.6200
3.8000
3.6770
61,102
Feb 13, 2026
3.5700
3.6800
3.3600
3.6800
3.5609
100,837
Feb 12, 2026
3.8000
3.8000
3.5700
3.6700
3.5512
36,394
Feb 11, 2026
3.7000
3.7900
3.5400
3.7900
3.6673
43,375
Feb 10, 2026
3.9600
3.9600
3.6800
3.7400
3.6189
13,795
Feb 9, 2026
3.6100
3.8200
3.6000
3.8200
3.6963
81,018
Feb 6, 2026
3.8500
3.8500
3.4600
3.5300
3.4157
182,538
Feb 5, 2026
4.3000
4.3000
3.7100
3.8400
3.7157
109,685
Feb 4, 2026
4.1600
4.3000
4.1000
4.2100
4.0737
35,218
Feb 3, 2026
4.1000
4.3100
4.0000
4.1000
3.9673
117,620
Feb 2, 2026
4.2500
4.2700
4.0600
4.1100
3.9769
196,474
Jan 30, 2026
4.3800
4.7100
4.2700
4.3800
4.2382
201,085
Jan 29, 2026
4.1100
4.4000
4.1100
4.3700
4.2285
329,782
Jan 28, 2026
4.1100
4.1700
4.0900
4.1400
4.0060
95,897
Jan 27, 2026
4.0700
4.1800
4.0000
4.1100
3.9769
130,434
Jan 23, 2026
3.9500
4.1900
3.9500
4.1300
3.9963
164,598
Jan 22, 2026
3.9700
3.9800
3.9000
3.9500
3.8221
111,413
Jan 21, 2026
4.0000
4.0700
3.9000
3.9700
3.8415
98,452
Jan 20, 2026
3.9300
4.1000
3.8700
4.0000
3.8705
187,952
Jan 19, 2026
4.0000
4.0300
3.9000
3.9300
3.8028
227,588
Jan 16, 2026
3.8000
4.2100
3.7300
4.0300
3.8995
257,669
Jan 15, 2026
3.7000
3.8050
3.6100
3.7100
3.5899
299,382
Jan 14, 2026
3.5000
3.7400
3.5000
3.6900
3.5705
113,866
Jan 13, 2026
3.4500
3.7300
3.4500
3.6450
3.5270
157,027
Jan 12, 2026
3.4300
3.4600
3.3300
3.4500
3.3383
102,858
Jan 9, 2026
3.4800
3.4900
3.3200
3.4000
3.2899
23,804
Jan 8, 2026
3.3500
3.5000
3.3500
3.4400
3.3286
73,616
Jan 7, 2026
3.2000
3.4200
3.1800
3.4000
3.2899
153,664
Jan 6, 2026
3.1500
3.2000
3.0900
3.2000
3.0964
99,704
Jan 5, 2026
2.9400
3.2500
2.9200
3.1200
3.0190
148,302
Jan 2, 2026
2.8100
3.0000
2.8100
2.9800
2.8835
91,544
Dec 31, 2025
2.7100
2.8000
2.7100
2.8000
2.7093
59,311
Dec 30, 2025
2.6500
2.7300
2.5900
2.7200
2.6319
65,810
Dec 29, 2025
2.7400
2.7600
2.7000
2.7000
2.6126
41,251
Dec 24, 2025
2.7100
2.7200
2.6500
2.7000
2.6126
64,617
Dec 23, 2025
2.6100
2.7500
2.6100
2.7200
2.6319
46,217
Dec 22, 2025
2.6100
2.6300
2.5800
2.6200
2.5352
33,903
Dec 19, 2025
2.6100
2.6400
2.5700
2.6000
2.5158
28,630
Dec 18, 2025
2.5900
2.6200
2.5700
2.5900
2.5061
33,083
Dec 17, 2025
2.4800
2.5900
2.4800
2.5900
2.5061
50,828
Dec 16, 2025
2.4600
2.4900
2.4600
2.4900
2.4094
37,833
Dec 15, 2025
2.5000
2.5200
2.4100
2.4600
2.3804
117,995
Dec 12, 2025
2.4900
2.5400
2.4900
2.5000
2.4191
104,999
Dec 11, 2025
2.5400
2.5400
2.4900
2.4900
2.4094
28,621
Dec 10, 2025
2.5100
2.5400
2.4800
2.5400
2.4578
47,778
Dec 9, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 9, 2025
2.5900
2.5900
2.4700
2.5400
2.4578
15,515
Dec 8, 2025
2.5500
2.5900
2.5300
2.5900
2.4578
56,747
Dec 5, 2025
2.5500
2.5900
2.5500
2.5800
2.4483
30,885
Dec 4, 2025
2.5500
2.5900
2.5000
2.5600
2.4293
60,732
Dec 3, 2025
2.6600
2.6600
2.5300
2.5500
2.4198
536,801
Dec 2, 2025
2.6200
2.6600
2.5800
2.6600
2.5242
32,765
Dec 1, 2025
2.5000
2.6300
2.5000
2.5500
2.4198
55,215
Nov 28, 2025
2.4600
2.5100
2.4600
2.5000
2.3724
7,229
Nov 27, 2025
2.5200
2.5400
2.4500
2.5400
2.4103
36,323
Nov 26, 2025
2.4700
2.4800
2.3500
2.3800
2.2585
43,103
Nov 25, 2025
2.4300
2.4700
2.4100
2.4500
2.3249
20,544
Nov 24, 2025
2.5600
2.5600
2.4100
2.4200
2.2964
40,831
Nov 21, 2025
2.4500
2.4700
2.4200
2.4200
2.2964
8,627
Nov 20, 2025
2.4500
2.4800
2.4500
2.4800
2.3534
641
Nov 19, 2025
2.4000
2.5600
2.4000
2.4000
2.2775
5,204
Nov 18, 2025
2.4900
2.4900
2.3200
2.3700
2.2490
85,952
Nov 17, 2025
2.4500
2.4600
2.4000
2.4300
2.3059
35,566
Nov 14, 2025
2.5400
2.5400
2.4800
2.4800
2.3534
31,549
Nov 13, 2025
2.6600
2.6700
2.5300
2.5400
2.4103
31,038
Nov 12, 2025
2.6500
2.6700
2.5700
2.5800
2.4483
47,278
Nov 11, 2025
2.4700
2.6800
2.4700
2.6800
2.5432
54,722
Nov 10, 2025
2.4500
2.4900
2.4400
2.4700
2.3439
61,729
Nov 7, 2025
2.5600
2.6000
2.4200
2.4200
2.2964
39,638
Nov 6, 2025
2.4000
2.6000
2.4000
2.6000
2.4673
22,410
Nov 5, 2025
2.5000
2.5000
2.2600
2.3600
2.2395
93,161
Nov 4, 2025
2.5100
2.6200
2.4800
2.5600
2.4293
33,118
Nov 3, 2025
2.5000
2.5200
2.4600
2.5200
2.3913
50,472
Oct 31, 2025
2.4300
2.5800
2.4300
2.5100
2.3819
77,474
Oct 30, 2025
2.5100
2.5200
2.4300
2.4300
2.3059
39,221
