Berkeley Energia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.360	0.370	0.355	0.365	0.365	65,155
2023-12-12	0.385	0.395	0.365	0.365	0.365	284,172
2023-12-11	0.385	0.415	0.380	0.410	0.410	1,107,685
2023-12-08	0.395	0.395	0.395	0.395	0.395	0
2023-12-07	0.385	0.395	0.385	0.395	0.395	12,783
2023-12-06	0.390	0.400	0.380	0.380	0.380	39,545
2023-12-05	0.440	0.440	0.390	0.390	0.390	16,573
2023-12-04	0.365	0.450	0.360	0.450	0.450	222,231
2023-12-01	0.365	0.365	0.355	0.365	0.365	111,001
2023-11-30	0.365	0.365	0.355	0.365	0.365	160,078
2023-11-29	0.360	0.365	0.360	0.365	0.365	38,278
2023-11-28	0.370	0.370	0.360	0.360	0.360	78,324
2023-11-27	0.355	0.355	0.355	0.355	0.355	0
2023-11-24	0.360	0.365	0.355	0.355	0.355	62,652
2023-11-23	0.355	0.355	0.355	0.355	0.355	84,868
2023-11-22	0.365	0.365	0.360	0.360	0.360	13,310
2023-11-21	0.365	0.365	0.360	0.360	0.360	6,157
2023-11-20	0.360	0.365	0.360	0.365	0.365	43,954
2023-11-17	0.355	0.360	0.355	0.360	0.360	47,925
2023-11-16	0.360	0.360	0.360	0.360	0.360	114,841
2023-11-15	0.365	0.370	0.355	0.355	0.355	167,729
2023-11-14	0.360	0.365	0.360	0.360	0.360	30,070
2023-11-13	0.360	0.360	0.360	0.360	0.360	0
2023-11-10	0.355	0.360	0.345	0.360	0.360	110,373
2023-11-09	0.380	0.380	0.365	0.365	0.365	52,371
2023-11-08	0.370	0.390	0.370	0.390	0.390	292,114
2023-11-07	0.360	0.360	0.360	0.360	0.360	8,408
2023-11-06	0.360	0.365	0.360	0.365	0.365	602,497
2023-11-03	0.350	0.360	0.350	0.360	0.360	13,536
2023-11-02	0.365	0.365	0.340	0.365	0.365	348,371
2023-11-01	0.350	0.365	0.350	0.365	0.365	1,640,335
2023-10-31	0.330	0.340	0.330	0.335	0.335	84,779
2023-10-30	0.345	0.350	0.330	0.330	0.330	68,573
2023-10-27	0.355	0.355	0.355	0.355	0.355	0
2023-10-26	0.340	0.355	0.340	0.355	0.355	260,273
2023-10-25	0.340	0.340	0.340	0.340	0.340	0
2023-10-24	0.335	0.340	0.335	0.340	0.340	103,636
2023-10-23	0.345	0.345	0.330	0.330	0.330	614,407
2023-10-20	0.350	0.355	0.340	0.340	0.340	52,819
2023-10-19	0.330	0.345	0.330	0.335	0.335	41,860
2023-10-18	0.330	0.330	0.330	0.330	0.330	37,734
2023-10-17	0.335	0.340	0.335	0.340	0.340	342,070
2023-10-16	0.340	0.340	0.330	0.330	0.330	3,894
2023-10-13	0.335	0.335	0.320	0.330	0.330	93,160
2023-10-12	0.350	0.350	0.335	0.335	0.335	4,514
2023-10-11	0.350	0.350	0.350	0.350	0.350	15,000
2023-10-10	0.345	0.350	0.330	0.350	0.350	84,570
2023-10-09	0.320	0.325	0.320	0.325	0.325	47,447
2023-10-06	0.335	0.340	0.315	0.320	0.320	246,875
2023-10-05	0.350	0.350	0.330	0.340	0.340	288,712
2023-10-04	0.370	0.370	0.350	0.350	0.350	81,962
2023-10-03	0.370	0.385	0.360	0.360	0.360	157,494
2023-10-02	0.380	0.380	0.360	0.380	0.380	213,598
2023-09-29	0.380	0.385	0.375	0.380	0.380	640,707
2023-09-28	0.390	0.390	0.365	0.375	0.375	580,504
2023-09-27	0.395	0.445	0.390	0.430	0.430	1,587,897
2023-09-26	0.360	0.400	0.360	0.390	0.390	1,116,001
2023-09-25	0.370	0.370	0.360	0.365	0.365	631,508
2023-09-22	0.375	0.375	0.365	0.365	0.365	141,261
2023-09-21	0.380	0.390	0.375	0.380	0.380	79,503

← NewerPage 13 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.