Berkeley Energia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.525	0.525	0.475	0.490	0.490	5,744
2026-07-23	0.510	0.530	0.510	0.530	0.530	39,752
2026-07-22	0.480	0.500	0.475	0.500	0.500	32,044
2026-07-21	0.470	0.470	0.470	0.470	0.470	102
2026-07-20	0.468	0.475	0.465	0.465	0.465	29,763
2026-07-17	0.460	0.460	0.460	0.460	0.460	8,000
2026-07-16	0.455	0.455	0.440	0.440	0.440	18,720
2026-07-15	0.455	0.475	0.440	0.465	0.465	225,165
2026-07-14	0.465	0.465	0.445	0.445	0.445	11,963
2026-07-13	0.445	0.445	0.445	0.445	0.445	0
2026-07-10	0.445	0.445	0.445	0.445	0.445	8,063
2026-07-09	0.450	0.450	0.450	0.450	0.450	0
2026-07-08	0.455	0.455	0.445	0.450	0.450	229,267
2026-07-07	0.450	0.455	0.448	0.455	0.455	53,926
2026-07-06	0.465	0.465	0.450	0.455	0.455	38,133
2026-07-03	0.485	0.485	0.485	0.485	0.485	0
2026-07-02	0.465	0.485	0.465	0.485	0.485	2,880
2026-07-01	0.450	0.450	0.450	0.450	0.450	171
2026-06-30	0.465	0.510	0.455	0.460	0.460	237,615
2026-06-29	0.490	0.490	0.490	0.490	0.490	0
2026-06-26	0.490	0.515	0.490	0.490	0.490	215,743
2026-06-25	0.480	0.480	0.480	0.480	0.480	3,615
2026-06-24	0.508	0.508	0.495	0.495	0.495	2,924
2026-06-23	0.520	0.520	0.520	0.520	0.520	22,685
2026-06-22	0.540	0.555	0.520	0.550	0.550	596,657
2026-06-19	0.535	0.560	0.515	0.550	0.550	938,845
2026-06-18	0.495	0.550	0.490	0.550	0.550	488,921
2026-06-17	0.470	0.500	0.470	0.500	0.500	64,457
2026-06-16	0.490	0.490	0.445	0.445	0.445	137,692
2026-06-15	0.460	0.500	0.460	0.500	0.500	47,365
2026-06-12	0.445	0.445	0.445	0.445	0.445	2,000
2026-06-11	0.440	0.440	0.440	0.440	0.440	0
2026-06-10	0.440	0.440	0.440	0.440	0.440	36,843
2026-06-09	0.450	0.460	0.430	0.430	0.430	59,460
2026-06-05	0.460	0.460	0.445	0.445	0.445	2,257
2026-06-04	0.470	0.470	0.445	0.470	0.470	16,338
2026-06-03	0.490	0.490	0.490	0.490	0.490	200
2026-06-02	0.490	0.490	0.490	0.490	0.490	2,320
2026-06-01	0.460	0.485	0.455	0.485	0.485	353,252
2026-05-29	0.440	0.460	0.440	0.460	0.460	4,398
2026-05-28	0.450	0.465	0.445	0.455	0.455	72,701
2026-05-27	0.420	0.420	0.420	0.420	0.420	0
2026-05-26	0.420	0.420	0.420	0.420	0.420	0
2026-05-25	0.440	0.440	0.385	0.420	0.420	127,539
2026-05-22	0.440	0.440	0.440	0.440	0.440	66
2026-05-21	0.400	0.400	0.400	0.400	0.400	51,269
2026-05-20	0.380	0.380	0.380	0.380	0.380	0
2026-05-19	0.400	0.400	0.380	0.380	0.380	37,934
2026-05-18	0.415	0.415	0.385	0.400	0.400	10,991
2026-05-15	0.390	0.415	0.370	0.415	0.415	67,319
2026-05-14	0.385	0.405	0.375	0.380	0.380	201,451
2026-05-13	0.400	0.400	0.385	0.385	0.385	60,454
2026-05-12	0.400	0.420	0.400	0.420	0.420	14,554
2026-05-11	0.425	0.435	0.425	0.430	0.430	24,134
2026-05-08	0.420	0.425	0.420	0.425	0.425	6,973
2026-05-07	0.415	0.415	0.415	0.415	0.415	0
2026-05-06	0.415	0.415	0.415	0.415	0.415	10,421
2026-05-05	0.430	0.430	0.430	0.430	0.430	2,500
2026-05-04	0.450	0.450	0.450	0.450	0.450	89
2026-05-01	0.430	0.430	0.430	0.430	0.430	0

← NewerPage 2 of 5 · 253 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.