Berkeley Energia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	0.280	0.280	0.280	0.280	0.280	231,300
2023-01-03	0.280	0.280	0.280	0.280	0.280	0
2022-12-30	0.280	0.280	0.280	0.280	0.280	0
2022-12-29	0.290	0.290	0.278	0.280	0.280	318,348
2022-12-28	0.295	0.295	0.280	0.285	0.285	191,417
2022-12-23	0.310	0.310	0.295	0.295	0.295	9,334
2022-12-22	0.295	0.295	0.295	0.295	0.295	5,000
2022-12-21	0.300	0.313	0.300	0.313	0.313	47,545
2022-12-20	0.285	0.285	0.285	0.285	0.285	0
2022-12-19	0.285	0.285	0.285	0.285	0.285	11,593
2022-12-16	0.290	0.290	0.290	0.290	0.290	68
2022-12-15	0.290	0.300	0.285	0.290	0.290	106,360
2022-12-14	0.285	0.285	0.285	0.285	0.285	12,142
2022-12-13	0.305	0.305	0.300	0.300	0.300	142,445
2022-12-12	0.305	0.305	0.305	0.305	0.305	7,555
2022-12-09	0.300	0.300	0.300	0.300	0.300	18,411
2022-12-08	0.315	0.315	0.295	0.295	0.295	145,420
2022-12-07	0.310	0.310	0.310	0.310	0.310	8,100
2022-12-06	0.315	0.315	0.310	0.310	0.310	228,619
2022-12-05	0.320	0.320	0.310	0.310	0.310	408,068
2022-12-02	0.325	0.325	0.320	0.320	0.320	35,000
2022-12-01	0.325	0.328	0.325	0.325	0.325	35,625
2022-11-30	0.320	0.323	0.320	0.323	0.323	34,662
2022-11-29	0.325	0.325	0.315	0.315	0.315	224,770
2022-11-28	0.330	0.330	0.330	0.330	0.330	300,002
2022-11-25	0.325	0.325	0.325	0.325	0.325	0
2022-11-24	0.325	0.325	0.325	0.325	0.325	24,000
2022-11-23	0.325	0.325	0.325	0.325	0.325	82,825
2022-11-22	0.325	0.345	0.320	0.335	0.335	347,043
2022-11-21	0.335	0.335	0.315	0.315	0.315	859,886
2022-11-18	0.280	0.280	0.280	0.280	0.280	38,031
2022-11-17	0.295	0.295	0.285	0.285	0.285	280,202
2022-11-16	0.290	0.290	0.290	0.290	0.290	272,265
2022-11-15	0.300	0.300	0.290	0.290	0.290	158,803
2022-11-14	0.290	0.315	0.285	0.290	0.290	793,899
2022-11-11	0.285	0.290	0.280	0.285	0.285	69,552
2022-11-10	0.280	0.290	0.280	0.280	0.280	1,240,755
2022-11-09	0.265	0.270	0.260	0.260	0.260	1,189,057
2022-11-08	0.265	0.270	0.265	0.265	0.265	163,309
2022-11-07	0.265	0.270	0.265	0.265	0.265	72,237
2022-11-04	0.265	0.265	0.265	0.265	0.265	0
2022-11-03	0.265	0.265	0.265	0.265	0.265	20,213
2022-11-02	0.260	0.260	0.260	0.260	0.260	0
2022-11-01	0.260	0.260	0.260	0.260	0.260	0
2022-10-31	0.260	0.260	0.260	0.260	0.260	130,625
2022-10-28	0.265	0.275	0.260	0.260	0.260	228,646
2022-10-27	0.265	0.270	0.255	0.270	0.270	326,303
2022-10-26	0.270	0.270	0.270	0.270	0.270	0
2022-10-25	0.270	0.270	0.270	0.270	0.270	1,128,546
2022-10-24	0.270	0.270	0.270	0.270	0.270	0
2022-10-21	0.270	0.270	0.270	0.270	0.270	12,140
2022-10-20	0.275	0.275	0.270	0.270	0.270	67,436
2022-10-19	0.270	0.270	0.270	0.270	0.270	110,500
2022-10-18	0.265	0.265	0.265	0.265	0.265	70,940
2022-10-17	0.255	0.260	0.255	0.260	0.260	152,309
2022-10-14	0.260	0.260	0.250	0.255	0.255	57,582
2022-10-13	0.260	0.260	0.245	0.245	0.245	3,385
2022-10-12	0.260	0.260	0.260	0.260	0.260	3,670
2022-10-11	0.260	0.260	0.255	0.260	0.260	169,188
2022-10-10	0.265	0.280	0.260	0.280	0.280	77,380

← NewerPage 17 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.