Berkeley Energia Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.355	0.355	0.355	0.355	0.355	0
2024-08-30	0.330	0.355	0.330	0.355	0.355	30,176
2024-08-29	0.340	0.340	0.335	0.335	0.335	79,914
2024-08-28	0.330	0.330	0.325	0.325	0.325	59,115
2024-08-27	0.335	0.335	0.335	0.335	0.335	0
2024-08-26	0.320	0.335	0.315	0.335	0.335	85,015
2024-08-23	0.310	0.310	0.310	0.310	0.310	4,170
2024-08-22	0.305	0.305	0.305	0.305	0.305	3,470
2024-08-21	0.310	0.310	0.305	0.305	0.305	81,106
2024-08-20	0.310	0.310	0.305	0.305	0.305	31,161
2024-08-19	0.305	0.305	0.305	0.305	0.305	1,495
2024-08-16	0.310	0.325	0.310	0.325	0.325	80,525
2024-08-15	0.310	0.310	0.310	0.310	0.310	0
2024-08-14	0.310	0.310	0.310	0.310	0.310	3,209
2024-08-13	0.300	0.300	0.300	0.300	0.300	0
2024-08-12	0.305	0.310	0.300	0.300	0.300	38,742
2024-08-09	0.320	0.320	0.320	0.320	0.320	0
2024-08-08	0.330	0.330	0.320	0.320	0.320	4,286
2024-08-07	0.325	0.325	0.325	0.325	0.325	0
2024-08-06	0.305	0.325	0.305	0.325	0.325	39,071
2024-08-05	0.305	0.305	0.305	0.305	0.305	52,489
2024-08-02	0.320	0.320	0.315	0.315	0.315	30,000
2024-08-01	0.345	0.345	0.345	0.345	0.345	0
2024-07-31	0.335	0.345	0.335	0.345	0.345	53,579
2024-07-30	0.340	0.350	0.340	0.350	0.350	523,986
2024-07-29	0.335	0.350	0.335	0.350	0.350	6,203
2024-07-26	0.340	0.350	0.340	0.350	0.350	7,744
2024-07-25	0.340	0.350	0.340	0.350	0.350	21,832
2024-07-24	0.350	0.350	0.350	0.350	0.350	0
2024-07-23	0.350	0.350	0.350	0.350	0.350	41,547
2024-07-22	0.340	0.345	0.340	0.345	0.345	14,064
2024-07-19	0.340	0.340	0.340	0.340	0.340	5,169
2024-07-18	0.340	0.340	0.335	0.340	0.340	14,000
2024-07-17	0.345	0.345	0.330	0.340	0.340	310,276
2024-07-16	0.345	0.345	0.340	0.340	0.340	428
2024-07-15	0.355	0.355	0.340	0.340	0.340	10,936
2024-07-12	0.340	0.340	0.340	0.340	0.340	0
2024-07-11	0.350	0.350	0.340	0.340	0.340	3,417
2024-07-10	0.340	0.340	0.335	0.340	0.340	17,540
2024-07-09	0.355	0.355	0.350	0.350	0.350	4,443
2024-07-08	0.345	0.375	0.340	0.375	0.375	53,037
2024-07-05	0.335	0.350	0.335	0.345	0.345	1,756
2024-07-04	0.355	0.355	0.355	0.355	0.355	21,175
2024-07-03	0.345	0.345	0.340	0.345	0.345	73,296
2024-07-02	0.335	0.345	0.335	0.345	0.345	6,243
2024-07-01	0.340	0.340	0.340	0.340	0.340	25,913
2024-06-28	0.330	0.340	0.330	0.340	0.340	770
2024-06-27	0.330	0.340	0.330	0.340	0.340	42,706
2024-06-26	0.350	0.350	0.335	0.335	0.335	145,543
2024-06-25	0.345	0.345	0.345	0.345	0.345	0
2024-06-24	0.345	0.345	0.345	0.345	0.345	0
2024-06-21	0.355	0.360	0.345	0.345	0.345	824,554
2024-06-20	0.350	0.355	0.350	0.350	0.350	58,345
2024-06-19	0.365	0.365	0.350	0.350	0.350	46,358
2024-06-18	0.360	0.360	0.345	0.350	0.350	3,003
2024-06-17	0.355	0.355	0.345	0.345	0.345	59,299
2024-06-14	0.385	0.385	0.385	0.385	0.385	0
2024-06-13	0.385	0.385	0.385	0.385	0.385	0
2024-06-12	0.390	0.390	0.385	0.385	0.385	21,628
2024-06-11	0.400	0.400	0.390	0.400	0.400	221,512

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.