Berkeley Energia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.265	0.280	0.260	0.280	0.280	77,380
2022-10-07	0.270	0.270	0.270	0.270	0.270	205,140
2022-10-06	0.270	0.275	0.270	0.270	0.270	4,499,521
2022-10-05	0.280	0.280	0.265	0.270	0.270	129,375
2022-10-04	0.270	0.270	0.265	0.270	0.270	1,050,485
2022-10-03	0.270	0.270	0.265	0.270	0.270	46,803
2022-09-30	0.280	0.280	0.280	0.280	0.280	0
2022-09-29	0.285	0.285	0.280	0.280	0.280	791,615
2022-09-28	0.280	0.285	0.270	0.280	0.280	199,553
2022-09-27	0.290	0.290	0.280	0.280	0.280	31,015
2022-09-26	0.290	0.315	0.290	0.305	0.305	325,032
2022-09-23	0.325	0.325	0.290	0.295	0.295	490,987
2022-09-21	0.315	0.325	0.305	0.305	0.305	47,990
2022-09-20	0.315	0.330	0.315	0.330	0.330	162,895
2022-09-19	0.305	0.310	0.300	0.310	0.310	146,469
2022-09-16	0.320	0.320	0.295	0.295	0.295	3,487,122
2022-09-15	0.320	0.340	0.310	0.315	0.315	1,329,639
2022-09-14	0.310	0.320	0.310	0.320	0.320	96,568
2022-09-13	0.325	0.325	0.315	0.325	0.325	1,255,206
2022-09-12	0.350	0.350	0.320	0.325	0.325	1,266,454
2022-09-09	0.350	0.350	0.320	0.340	0.340	1,358,469
2022-09-08	0.360	0.360	0.335	0.335	0.335	148,190
2022-09-07	0.335	0.350	0.335	0.350	0.350	39,812
2022-09-06	0.330	0.340	0.310	0.340	0.340	471,756
2022-09-05	0.340	0.340	0.315	0.320	0.320	523,993
2022-09-02	0.330	0.340	0.320	0.340	0.340	152,690
2022-09-01	0.340	0.350	0.340	0.350	0.350	4,199
2022-08-31	0.325	0.350	0.325	0.340	0.340	87,000
2022-08-30	0.325	0.335	0.300	0.335	0.335	2,001,302
2022-08-29	0.330	0.330	0.305	0.310	0.310	672,095
2022-08-26	0.330	0.345	0.320	0.345	0.345	820,773
2022-08-25	0.340	0.350	0.330	0.350	0.350	4,230,126
2022-08-24	0.310	0.325	0.310	0.325	0.325	85,196
2022-08-23	0.310	0.315	0.290	0.310	0.310	367,503
2022-08-22	0.325	0.325	0.315	0.320	0.320	113,500
2022-08-19	0.335	0.335	0.335	0.335	0.335	0
2022-08-18	0.335	0.335	0.330	0.335	0.335	46,273
2022-08-17	0.340	0.340	0.340	0.340	0.340	109,911
2022-08-16	0.340	0.340	0.335	0.335	0.335	39,458
2022-08-15	0.350	0.355	0.335	0.345	0.345	519,056
2022-08-12	0.350	0.350	0.350	0.350	0.350	857
2022-08-11	0.355	0.355	0.345	0.345	0.345	44,788
2022-08-10	0.350	0.355	0.345	0.355	0.355	464,055
2022-08-09	0.345	0.360	0.345	0.350	0.350	521,301
2022-08-08	0.335	0.340	0.335	0.335	0.335	382,947
2022-08-05	0.340	0.340	0.330	0.335	0.335	1,585,338
2022-08-04	0.350	0.350	0.345	0.345	0.345	41,383
2022-08-03	0.345	0.350	0.340	0.350	0.350	79,712
2022-08-02	0.340	0.340	0.340	0.340	0.340	44,809
2022-08-01	0.335	0.345	0.335	0.335	0.335	61,438
2022-07-29	0.335	0.345	0.335	0.345	0.345	135,756
2022-07-28	0.340	0.340	0.320	0.320	0.320	45,988
2022-07-27	0.335	0.335	0.325	0.335	0.335	13,838
2022-07-26	0.345	0.345	0.335	0.335	0.335	58,104
2022-07-25	0.355	0.360	0.350	0.350	0.350	62,198
2022-07-22	0.365	0.370	0.355	0.360	0.360	1,003,246
2022-07-21	0.365	0.375	0.360	0.375	0.375	918,832
2022-07-20	0.355	0.355	0.345	0.350	0.350	290,059
2022-07-19	0.355	0.355	0.350	0.355	0.355	181,187
2022-07-18	0.350	0.350	0.350	0.350	0.350	124,230

← NewerPage 18 of 22 · 1,269 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.