Berkeley Energia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	0.620	0.640	0.605	0.630	0.630	1,880,548
2023-06-27	0.600	0.610	0.560	0.580	0.580	2,382,896
2023-06-26	0.535	0.550	0.520	0.525	0.525	342,231
2023-06-23	0.530	0.530	0.525	0.530	0.530	219,769
2023-06-22	0.525	0.530	0.520	0.530	0.530	266,115
2023-06-21	0.490	0.510	0.490	0.510	0.510	417,974
2023-06-20	0.490	0.500	0.485	0.500	0.500	78,612
2023-06-19	0.500	0.500	0.480	0.480	0.480	287,066
2023-06-16	0.500	0.500	0.490	0.490	0.490	73,220
2023-06-15	0.510	0.510	0.495	0.500	0.500	2,600,374
2023-06-14	0.520	0.530	0.510	0.510	0.510	374,165
2023-06-13	0.495	0.515	0.495	0.515	0.515	611,000
2023-06-09	0.470	0.470	0.465	0.465	0.465	117,395
2023-06-08	0.470	0.475	0.465	0.470	0.470	761,950
2023-06-07	0.460	0.460	0.450	0.450	0.450	51,773
2023-06-06	0.450	0.460	0.445	0.460	0.460	193,452
2023-06-05	0.440	0.440	0.433	0.435	0.435	60,790
2023-06-02	0.470	0.470	0.445	0.445	0.445	291,512
2023-06-01	0.460	0.460	0.440	0.460	0.460	157,852
2023-05-31	0.475	0.480	0.445	0.465	0.465	426,028
2023-05-30	0.480	0.500	0.465	0.475	0.475	1,487,803
2023-05-29	0.385	0.395	0.385	0.390	0.390	1,636,447
2023-05-26	0.385	0.385	0.375	0.380	0.380	107,802
2023-05-25	0.380	0.385	0.375	0.385	0.385	125,375
2023-05-24	0.380	0.380	0.375	0.380	0.380	237,943
2023-05-23	0.380	0.380	0.365	0.370	0.370	1,011,536
2023-05-22	0.380	0.380	0.370	0.370	0.370	103,092
2023-05-19	0.385	0.388	0.385	0.385	0.385	20,774
2023-05-18	0.390	0.390	0.385	0.390	0.390	284,409
2023-05-17	0.365	0.365	0.365	0.365	0.365	9,968
2023-05-16	0.375	0.375	0.375	0.375	0.375	0
2023-05-15	0.370	0.375	0.365	0.375	0.375	202,120
2023-05-12	0.365	0.375	0.365	0.375	0.375	164,406
2023-05-11	0.370	0.370	0.360	0.360	0.360	203,211
2023-05-10	0.365	0.380	0.360	0.380	0.380	265,138
2023-05-09	0.365	0.365	0.345	0.350	0.350	881,779
2023-05-08	0.355	0.370	0.350	0.370	0.370	706,835
2023-05-05	0.365	0.365	0.365	0.365	0.365	20,299
2023-05-04	0.365	0.380	0.360	0.370	0.370	277,284
2023-05-03	0.365	0.365	0.355	0.360	0.360	162,003
2023-05-02	0.375	0.375	0.365	0.370	0.370	556,411
2023-05-01	0.360	0.365	0.345	0.365	0.365	359,198
2023-04-28	0.355	0.360	0.350	0.355	0.355	197,079
2023-04-27	0.350	0.355	0.340	0.355	0.355	155,185
2023-04-26	0.365	0.365	0.345	0.350	0.350	526,644
2023-04-24	0.365	0.370	0.340	0.350	0.350	410,871
2023-04-21	0.360	0.365	0.350	0.365	0.365	521,904
2023-04-20	0.360	0.360	0.355	0.355	0.355	82,936
2023-04-19	0.365	0.370	0.355	0.355	0.355	358,286
2023-04-18	0.370	0.375	0.370	0.373	0.373	270,098
2023-04-17	0.380	0.380	0.375	0.380	0.380	162,426
2023-04-14	0.395	0.400	0.375	0.395	0.395	66,608
2023-04-13	0.370	0.400	0.370	0.400	0.400	175,162
2023-04-12	0.375	0.380	0.370	0.370	0.370	95,080
2023-04-11	0.360	0.365	0.360	0.365	0.365	21,231
2023-04-06	0.365	0.365	0.365	0.365	0.365	33,682
2023-04-05	0.385	0.390	0.360	0.375	0.375	230,806
2023-04-04	0.390	0.390	0.380	0.380	0.380	8,810
2023-04-03	0.375	0.390	0.375	0.385	0.385	130,925
2023-03-31	0.365	0.365	0.365	0.365	0.365	34,307

← NewerPage 15 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.