Berkeley Energia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.400	0.400	0.390	0.390	0.390	15,500
2023-09-19	0.390	0.400	0.390	0.395	0.395	180,863
2023-09-18	0.385	0.385	0.385	0.385	0.385	1,320
2023-09-15	0.395	0.395	0.385	0.390	0.390	163,765
2023-09-14	0.405	0.405	0.395	0.400	0.400	326,496
2023-09-13	0.390	0.405	0.380	0.405	0.405	376,513
2023-09-12	0.395	0.395	0.385	0.390	0.390	27,028
2023-09-11	0.395	0.395	0.380	0.380	0.380	21,240
2023-09-08	0.380	0.395	0.375	0.395	0.395	122,354
2023-09-07	0.405	0.405	0.380	0.380	0.380	106,681
2023-09-06	0.390	0.415	0.380	0.415	0.415	728,401
2023-09-05	0.385	0.390	0.385	0.385	0.385	4,502
2023-09-04	0.385	0.395	0.385	0.385	0.385	45,846
2023-09-01	0.395	0.395	0.375	0.385	0.385	1,483,292
2023-08-31	0.385	0.395	0.385	0.395	0.395	10,400
2023-08-30	0.420	0.425	0.390	0.395	0.395	436,963
2023-08-29	0.425	0.425	0.415	0.425	0.425	147,852
2023-08-28	0.425	0.425	0.415	0.425	0.425	102,481
2023-08-25	0.455	0.460	0.435	0.435	0.435	144,742
2023-08-24	0.420	0.460	0.420	0.460	0.460	255,017
2023-08-23	0.415	0.425	0.410	0.425	0.425	63,864
2023-08-22	0.400	0.415	0.400	0.415	0.415	24,856
2023-08-21	0.400	0.405	0.395	0.395	0.395	20,986
2023-08-18	0.410	0.420	0.390	0.400	0.400	126,044
2023-08-17	0.435	0.440	0.425	0.440	0.440	790,195
2023-08-16	0.425	0.460	0.423	0.460	0.460	2,496,537
2023-08-15	0.390	0.393	0.385	0.385	0.385	102,088
2023-08-14	0.410	0.430	0.385	0.385	0.385	153,873
2023-08-11	0.400	0.410	0.400	0.410	0.410	98,700
2023-08-10	0.415	0.415	0.410	0.410	0.410	162,595
2023-08-09	0.435	0.435	0.415	0.415	0.415	448,586
2023-08-08	0.425	0.435	0.425	0.430	0.430	2,373
2023-08-07	0.425	0.430	0.415	0.420	0.420	164,857
2023-08-04	0.430	0.430	0.425	0.430	0.430	29,552
2023-08-03	0.425	0.450	0.425	0.430	0.430	93,872
2023-08-02	0.440	0.440	0.430	0.430	0.430	285,983
2023-08-01	0.430	0.440	0.420	0.430	0.430	837,673
2023-07-31	0.405	0.405	0.380	0.395	0.395	848,852
2023-07-28	0.435	0.435	0.415	0.425	0.425	296,135
2023-07-27	0.440	0.450	0.435	0.440	0.440	1,644,600
2023-07-26	0.420	0.440	0.420	0.435	0.435	1,069,725
2023-07-25	0.405	0.405	0.370	0.390	0.390	1,233,679
2023-07-24	0.640	0.640	0.350	0.400	0.400	4,293,658
2023-07-21	0.685	0.695	0.685	0.690	0.690	568,175
2023-07-20	0.690	0.695	0.685	0.685	0.685	270,166
2023-07-19	0.690	0.700	0.690	0.690	0.690	365,604
2023-07-18	0.695	0.695	0.685	0.690	0.690	151,820
2023-07-17	0.700	0.700	0.680	0.700	0.700	154,232
2023-07-14	0.675	0.690	0.670	0.685	0.685	606,028
2023-07-13	0.650	0.650	0.645	0.645	0.645	554,166
2023-07-12	0.660	0.660	0.645	0.645	0.645	113,573
2023-07-11	0.650	0.660	0.640	0.660	0.660	35,137
2023-07-10	0.640	0.650	0.640	0.645	0.645	124,922
2023-07-07	0.690	0.690	0.645	0.670	0.670	154,972
2023-07-06	0.740	0.740	0.713	0.725	0.725	170,101
2023-07-05	0.750	0.770	0.720	0.770	0.770	1,274,056
2023-07-04	0.710	0.800	0.710	0.800	0.800	547,111
2023-07-03	0.670	0.710	0.670	0.680	0.680	231,519
2023-06-30	0.630	0.635	0.615	0.635	0.635	67,319
2023-06-29	0.630	0.635	0.615	0.630	0.630	583,693

← NewerPage 14 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.