Berkeley Energia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.430	0.430	0.430	0.430	0.430	0
2026-04-29	0.430	0.430	0.430	0.430	0.430	2,502
2026-04-28	0.430	0.430	0.430	0.430	0.430	1,158
2026-04-27	0.410	0.410	0.410	0.410	0.410	0
2026-04-24	0.405	0.410	0.400	0.410	0.410	857,833
2026-04-23	0.420	0.420	0.410	0.410	0.410	134,466
2026-04-22	0.425	0.435	0.425	0.435	0.435	6,140
2026-04-21	0.430	0.430	0.430	0.430	0.430	0
2026-04-20	0.430	0.430	0.430	0.430	0.430	642
2026-04-17	0.415	0.440	0.405	0.430	0.430	316,518
2026-04-16	0.420	0.450	0.420	0.450	0.450	37,780
2026-04-15	0.400	0.420	0.400	0.420	0.420	9,015
2026-04-14	0.400	0.400	0.390	0.400	0.400	112,503
2026-04-13	0.415	0.415	0.405	0.405	0.405	19,342
2026-04-10	0.435	0.435	0.435	0.435	0.435	15,310
2026-04-09	0.445	0.490	0.445	0.490	0.490	22,093
2026-04-08	0.450	0.450	0.445	0.445	0.445	7,319
2026-04-07	0.450	0.450	0.450	0.450	0.450	0
2026-04-02	0.450	0.450	0.450	0.450	0.450	36,843
2026-04-01	0.485	0.485	0.480	0.485	0.485	20,400
2026-03-31	0.450	0.460	0.450	0.450	0.450	468,609
2026-03-30	0.420	0.430	0.420	0.420	0.420	12,899
2026-03-27	0.455	0.455	0.455	0.455	0.455	0
2026-03-26	0.455	0.455	0.455	0.455	0.455	2,109
2026-03-25	0.483	0.483	0.450	0.450	0.450	50,684
2026-03-24	0.440	0.480	0.440	0.480	0.480	149,015
2026-03-23	0.440	0.440	0.390	0.390	0.390	102,307
2026-03-20	0.450	0.455	0.450	0.455	0.455	4,548
2026-03-19	0.455	0.455	0.450	0.450	0.450	2,344
2026-03-18	0.460	0.480	0.460	0.475	0.475	51,454
2026-03-17	0.425	0.455	0.425	0.435	0.435	96,627
2026-03-16	0.460	0.460	0.395	0.400	0.400	661,531
2026-03-13	0.525	0.525	0.460	0.460	0.460	143,778
2026-03-12	0.495	0.500	0.470	0.500	0.500	119,837
2026-03-11	0.455	0.490	0.455	0.460	0.460	44,476
2026-03-10	0.460	0.495	0.455	0.460	0.460	410,354
2026-03-09	0.460	0.480	0.450	0.470	0.470	120,354
2026-03-06	0.470	0.470	0.455	0.460	0.460	146,116
2026-03-05	0.510	0.510	0.470	0.470	0.470	8,812
2026-03-04	0.520	0.520	0.470	0.475	0.475	182,046
2026-03-03	0.495	0.545	0.495	0.530	0.530	116,465
2026-03-02	0.510	0.525	0.500	0.500	0.500	14,022
2026-02-27	0.555	0.555	0.555	0.555	0.555	0
2026-02-26	0.555	0.555	0.555	0.555	0.555	0
2026-02-25	0.565	0.570	0.530	0.555	0.555	41,807
2026-02-24	0.530	0.530	0.530	0.530	0.530	204
2026-02-23	0.570	0.570	0.570	0.570	0.570	0
2026-02-20	0.550	0.570	0.545	0.570	0.570	309,333
2026-02-19	0.525	0.550	0.525	0.550	0.550	45,841
2026-02-18	0.525	0.525	0.525	0.525	0.525	272
2026-02-17	0.520	0.520	0.520	0.520	0.520	0
2026-02-16	0.495	0.520	0.495	0.520	0.520	37,092
2026-02-13	0.530	0.530	0.490	0.495	0.495	72,262
2026-02-12	0.530	0.530	0.520	0.530	0.530	74,876
2026-02-11	0.530	0.530	0.530	0.530	0.530	10,241
2026-02-10	0.525	0.530	0.500	0.530	0.530	67,361
2026-02-09	0.500	0.525	0.480	0.480	0.480	153,330
2026-02-06	0.540	0.540	0.500	0.500	0.500	269,550
2026-02-05	0.575	0.575	0.545	0.570	0.570	25,610
2026-02-04	0.545	0.575	0.545	0.575	0.575	157,228

← NewerPage 3 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.