Berkeley Energia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.300	0.310	0.290	0.310	0.310	84,702
2024-03-11	0.290	0.300	0.285	0.300	0.300	87,305
2024-03-08	0.290	0.300	0.290	0.300	0.300	47,510
2024-03-07	0.305	0.310	0.305	0.305	0.305	33,424
2024-03-06	0.305	0.315	0.305	0.315	0.315	214,193
2024-03-05	0.300	0.310	0.285	0.310	0.310	141,479
2024-03-04	0.285	0.300	0.280	0.300	0.300	38,436
2024-03-01	0.285	0.285	0.285	0.285	0.285	11,469
2024-02-29	0.285	0.285	0.285	0.285	0.285	20,469
2024-02-28	0.300	0.300	0.285	0.300	0.300	132,462
2024-02-27	0.285	0.310	0.280	0.310	0.310	117,452
2024-02-26	0.285	0.290	0.280	0.285	0.285	50,600
2024-02-23	0.285	0.290	0.280	0.290	0.290	71,062
2024-02-22	0.290	0.290	0.280	0.290	0.290	34,273
2024-02-21	0.295	0.295	0.270	0.290	0.290	218,107
2024-02-20	0.315	0.315	0.290	0.290	0.290	45,616
2024-02-19	0.295	0.305	0.295	0.300	0.300	5,947
2024-02-16	0.290	0.290	0.285	0.285	0.285	97,951
2024-02-15	0.290	0.310	0.290	0.290	0.290	74,422
2024-02-14	0.320	0.320	0.320	0.320	0.320	0
2024-02-13	0.310	0.320	0.285	0.320	0.320	183,649
2024-02-12	0.295	0.315	0.295	0.315	0.315	57,313
2024-02-09	0.295	0.310	0.290	0.310	0.310	167,405
2024-02-08	0.295	0.295	0.295	0.295	0.295	213,903
2024-02-07	0.290	0.295	0.290	0.295	0.295	339,227
2024-02-06	0.290	0.295	0.285	0.285	0.285	343,912
2024-02-05	0.320	0.320	0.305	0.305	0.305	489,226
2024-02-02	0.335	0.370	0.310	0.320	0.320	418,773
2024-02-01	0.345	0.345	0.340	0.340	0.340	230,814
2024-01-31	0.315	0.350	0.315	0.350	0.350	814,711
2024-01-30	0.315	0.315	0.295	0.315	0.315	347,142
2024-01-29	0.300	0.320	0.300	0.320	0.320	309,728
2024-01-25	0.300	0.300	0.300	0.300	0.300	226,856
2024-01-24	0.295	0.300	0.285	0.300	0.300	143,538
2024-01-23	0.310	0.310	0.295	0.295	0.295	152,122
2024-01-22	0.315	0.320	0.310	0.320	0.320	115,475
2024-01-19	0.325	0.330	0.320	0.325	0.325	23,320
2024-01-18	0.335	0.335	0.305	0.335	0.335	637,038
2024-01-17	0.325	0.340	0.320	0.340	0.340	597,966
2024-01-16	0.300	0.330	0.300	0.330	0.330	213,004
2024-01-15	0.315	0.320	0.303	0.305	0.305	19,306
2024-01-12	0.295	0.300	0.290	0.300	0.300	105,756
2024-01-11	0.295	0.295	0.285	0.285	0.285	25,840
2024-01-10	0.295	0.295	0.280	0.295	0.295	139,235
2024-01-09	0.290	0.295	0.285	0.295	0.295	121,264
2024-01-08	0.290	0.290	0.280	0.290	0.290	110,465
2024-01-05	0.285	0.290	0.285	0.290	0.290	20,622
2024-01-04	0.290	0.290	0.285	0.285	0.285	59,269
2024-01-03	0.270	0.290	0.270	0.290	0.290	193,066
2024-01-02	0.275	0.275	0.260	0.270	0.270	428,856
2023-12-29	0.290	0.290	0.270	0.275	0.275	299,207
2023-12-28	0.320	0.320	0.270	0.295	0.295	488,245
2023-12-27	0.350	0.355	0.340	0.340	0.340	38,009
2023-12-22	0.360	0.380	0.355	0.380	0.380	17,367
2023-12-21	0.350	0.385	0.350	0.385	0.385	259,750
2023-12-20	0.345	0.350	0.340	0.345	0.345	30,003
2023-12-19	0.345	0.350	0.345	0.350	0.350	912,050
2023-12-18	0.350	0.355	0.345	0.350	0.350	48,673
2023-12-15	0.365	0.365	0.345	0.345	0.345	748,119
2023-12-14	0.355	0.365	0.350	0.365	0.365	291,321

← NewerPage 12 of 22 · 1,265 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.