Berkeley Energia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.365	0.365	0.365	0.365	0.365	0
2022-07-14	0.365	0.365	0.365	0.365	0.365	13,704
2022-07-13	0.385	0.385	0.360	0.380	0.380	85,075
2022-07-12	0.390	0.400	0.390	0.390	0.390	730,065
2022-07-11	0.380	0.390	0.340	0.390	0.390	514,203
2022-07-08	0.355	0.370	0.355	0.370	0.370	84,082
2022-07-07	0.370	0.380	0.365	0.375	0.375	1,411,966
2022-07-06	0.350	0.350	0.350	0.350	0.350	0
2022-07-05	0.340	0.350	0.340	0.350	0.350	70,126
2022-07-04	0.345	0.345	0.345	0.345	0.345	0
2022-07-01	0.340	0.345	0.340	0.345	0.345	14,192
2022-06-30	0.350	0.355	0.350	0.355	0.355	25,871
2022-06-29	0.350	0.350	0.335	0.350	0.350	39,731
2022-06-28	0.335	0.350	0.330	0.350	0.350	84,358
2022-06-27	0.345	0.350	0.340	0.345	0.345	118,278
2022-06-24	0.340	0.350	0.335	0.350	0.350	398,258
2022-06-23	0.335	0.340	0.330	0.340	0.340	2,046,107
2022-06-22	0.330	0.335	0.330	0.335	0.335	74,291
2022-06-21	0.335	0.340	0.335	0.340	0.340	104,870
2022-06-20	0.305	0.310	0.305	0.310	0.310	12,179
2022-06-17	0.310	0.320	0.305	0.315	0.315	52,540
2022-06-16	0.325	0.325	0.315	0.315	0.315	81,417
2022-06-15	0.330	0.335	0.325	0.335	0.335	22,594
2022-06-14	0.340	0.340	0.325	0.335	0.335	241,475
2022-06-10	0.350	0.350	0.350	0.350	0.350	30,758
2022-06-09	0.360	0.365	0.355	0.360	0.360	294,730
2022-06-08	0.345	0.370	0.345	0.365	0.365	581,637
2022-06-07	0.345	0.345	0.330	0.330	0.330	1,277,871
2022-06-06	0.340	0.350	0.340	0.350	0.350	151,588
2022-06-03	0.340	0.350	0.340	0.340	0.340	348,919
2022-06-02	0.340	0.345	0.340	0.340	0.340	529,745
2022-06-01	0.355	0.355	0.340	0.340	0.340	203,652
2022-05-31	0.355	0.370	0.355	0.370	0.370	40,336
2022-05-30	0.360	0.365	0.355	0.360	0.360	322,855
2022-05-27	0.360	0.365	0.350	0.358	0.358	629,668
2022-05-26	0.370	0.370	0.330	0.360	0.360	1,503,315
2022-05-25	0.360	0.360	0.360	0.360	0.360	52,371
2022-05-24	0.370	0.370	0.355	0.360	0.360	608,081
2022-05-23	0.375	0.380	0.360	0.370	0.370	1,097,080
2022-05-20	0.360	0.400	0.360	0.380	0.380	1,696,723
2022-05-19	0.355	0.355	0.345	0.350	0.350	1,434,468
2022-05-18	0.365	0.370	0.355	0.360	0.360	1,690,974
2022-05-17	0.350	0.350	0.340	0.345	0.345	496,130
2022-05-16	0.360	0.360	0.350	0.360	0.360	2,203,893
2022-05-13	0.380	0.380	0.355	0.370	0.370	1,489,177
2022-05-12	0.385	0.390	0.370	0.375	0.375	2,044,103
2022-05-11	0.400	0.410	0.380	0.410	0.410	1,069,631
2022-05-10	0.405	0.405	0.370	0.390	0.390	1,428,543
2022-05-09	0.410	0.410	0.385	0.410	0.410	517,646
2022-05-06	0.430	0.430	0.400	0.400	0.400	156,834
2022-05-05	0.425	0.440	0.400	0.440	0.440	409,643
2022-05-04	0.420	0.430	0.415	0.415	0.415	180,032
2022-05-03	0.425	0.428	0.420	0.420	0.420	127,300
2022-05-02	0.435	0.435	0.410	0.415	0.415	429,643
2022-04-29	0.425	0.450	0.425	0.450	0.450	1,248,949
2022-04-28	0.405	0.410	0.395	0.410	0.410	625,449
2022-04-27	0.385	0.410	0.385	0.390	0.390	329,211
2022-04-26	0.420	0.420	0.390	0.390	0.390	611,509
2022-04-22	0.405	0.420	0.400	0.415	0.415	759,522
2022-04-21	0.430	0.435	0.415	0.425	0.425	310,413

← NewerPage 19 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.