Berkeley Energia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.400	0.400	0.400	0.400	0.400	0
2024-06-06	0.390	0.400	0.380	0.400	0.400	111,980
2024-06-05	0.400	0.400	0.390	0.400	0.400	264,066
2024-06-04	0.395	0.405	0.390	0.400	0.400	252,274
2024-06-03	0.400	0.420	0.390	0.400	0.400	274,873
2024-05-31	0.420	0.420	0.395	0.410	0.410	418,203
2024-05-30	0.410	0.425	0.400	0.425	0.425	69,564
2024-05-29	0.415	0.415	0.400	0.400	0.400	17,541
2024-05-28	0.400	0.410	0.400	0.400	0.400	105,271
2024-05-27	0.385	0.385	0.385	0.385	0.385	39,067
2024-05-24	0.390	0.395	0.390	0.395	0.395	15,732
2024-05-23	0.395	0.400	0.390	0.395	0.395	27,054
2024-05-22	0.395	0.430	0.390	0.390	0.390	197,556
2024-05-21	0.370	0.390	0.370	0.390	0.390	112,520
2024-05-20	0.375	0.385	0.360	0.385	0.385	63,126
2024-05-17	0.375	0.375	0.375	0.375	0.375	0
2024-05-16	0.380	0.385	0.360	0.375	0.375	29,609
2024-05-15	0.375	0.390	0.375	0.390	0.390	31,243
2024-05-14	0.430	0.430	0.390	0.395	0.395	83,833
2024-05-13	0.348	0.450	0.348	0.450	0.450	155,109
2024-05-10	0.350	0.350	0.340	0.340	0.340	35,359
2024-05-09	0.355	0.355	0.355	0.355	0.355	9,560
2024-05-08	0.355	0.370	0.350	0.365	0.365	83,622
2024-05-07	0.360	0.365	0.360	0.365	0.365	6,807
2024-05-06	0.390	0.390	0.390	0.390	0.390	0
2024-05-03	0.390	0.390	0.385	0.390	0.390	1,036,534
2024-05-02	0.360	0.390	0.360	0.390	0.390	43,255
2024-05-01	0.350	0.375	0.340	0.375	0.375	47,409
2024-04-30	0.335	0.385	0.335	0.340	0.340	63,902
2024-04-29	0.360	0.360	0.350	0.350	0.350	25,816
2024-04-26	0.350	0.360	0.350	0.360	0.360	58,045
2024-04-24	0.350	0.350	0.340	0.350	0.350	41,868
2024-04-23	0.340	0.350	0.340	0.350	0.350	44,310
2024-04-22	0.330	0.340	0.330	0.340	0.340	39,350
2024-04-19	0.335	0.340	0.330	0.330	0.330	12,165
2024-04-18	0.340	0.340	0.340	0.340	0.340	3,166
2024-04-17	0.355	0.355	0.340	0.340	0.340	11,379
2024-04-16	0.350	0.350	0.340	0.340	0.340	311,424
2024-04-15	0.325	0.325	0.315	0.315	0.315	28,819
2024-04-12	0.350	0.350	0.335	0.345	0.345	650,160
2024-04-11	0.320	0.335	0.320	0.335	0.335	666,155
2024-04-10	0.295	0.295	0.295	0.295	0.295	2
2024-04-09	0.295	0.295	0.285	0.295	0.295	32,049
2024-04-08	0.285	0.285	0.285	0.285	0.285	20,381
2024-04-05	0.285	0.285	0.285	0.285	0.285	11,736
2024-04-04	0.280	0.280	0.280	0.280	0.280	2,846
2024-04-03	0.280	0.285	0.280	0.280	0.280	56,209
2024-04-02	0.280	0.300	0.280	0.280	0.280	52,783
2024-03-28	0.290	0.290	0.270	0.270	0.270	6,834
2024-03-27	0.300	0.300	0.300	0.300	0.300	0
2024-03-26	0.300	0.300	0.290	0.300	0.300	43,960
2024-03-25	0.290	0.290	0.290	0.290	0.290	3,767
2024-03-22	0.300	0.300	0.300	0.300	0.300	30,276
2024-03-21	0.300	0.305	0.290	0.305	0.305	36,216
2024-03-20	0.305	0.305	0.305	0.305	0.305	0
2024-03-19	0.285	0.305	0.280	0.305	0.305	41,503
2024-03-18	0.290	0.290	0.290	0.290	0.290	0
2024-03-15	0.285	0.290	0.285	0.290	0.290	5,851
2024-03-14	0.295	0.295	0.295	0.295	0.295	0
2024-03-13	0.295	0.295	0.295	0.295	0.295	3,847

← NewerPage 11 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.