Berkeley Energia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.545	0.575	0.545	0.575	0.575	157,228
2026-02-03	0.550	0.565	0.520	0.520	0.520	320,934
2026-02-02	0.575	0.610	0.555	0.570	0.570	114,753
2026-01-30	0.570	0.570	0.540	0.570	0.570	126,130
2026-01-29	0.580	0.615	0.580	0.615	0.615	187,051
2026-01-28	0.560	0.600	0.560	0.600	0.600	105,290
2026-01-27	0.590	0.595	0.550	0.580	0.580	29,285
2026-01-23	0.560	0.585	0.535	0.585	0.585	172,701
2026-01-22	0.545	0.560	0.535	0.560	0.560	42,919
2026-01-21	0.540	0.540	0.520	0.520	0.520	36,680
2026-01-20	0.530	0.530	0.520	0.520	0.520	75,142
2026-01-19	0.520	0.530	0.510	0.525	0.525	872,384
2026-01-16	0.505	0.505	0.505	0.505	0.505	0
2026-01-15	0.510	0.510	0.505	0.505	0.505	3,958
2026-01-14	0.520	0.520	0.500	0.505	0.505	31,797
2026-01-13	0.520	0.520	0.505	0.520	0.520	26,765
2026-01-12	0.520	0.540	0.515	0.540	0.540	132,556
2026-01-09	0.545	0.545	0.510	0.535	0.535	4,884
2026-01-08	0.550	0.550	0.540	0.550	0.550	24,109
2026-01-07	0.545	0.570	0.530	0.560	0.560	396,563
2026-01-06	0.560	0.560	0.520	0.560	0.560	60,296
2026-01-05	0.540	0.540	0.505	0.540	0.540	172,400
2026-01-02	0.505	0.505	0.505	0.505	0.505	0
2025-12-31	0.550	0.550	0.505	0.505	0.505	24,384
2025-12-30	0.520	0.520	0.490	0.495	0.495	28,663
2025-12-29	0.540	0.540	0.485	0.500	0.500	177,014
2025-12-24	0.550	0.550	0.515	0.550	0.550	65,280
2025-12-23	0.500	0.560	0.500	0.560	0.560	71,670
2025-12-22	0.600	0.600	0.530	0.530	0.530	824,213
2025-12-19	0.510	0.605	0.510	0.605	0.605	581,507
2025-12-18	0.490	0.520	0.490	0.515	0.515	34,247
2025-12-17	0.490	0.520	0.490	0.520	0.520	1,253
2025-12-16	0.510	0.525	0.510	0.525	0.525	24,057
2025-12-15	0.520	0.530	0.520	0.530	0.530	14,012
2025-12-12	0.493	0.510	0.493	0.510	0.510	693
2025-12-11	0.490	0.490	0.475	0.490	0.490	57,922
2025-12-10	0.505	0.505	0.505	0.505	0.505	799
2025-12-09	0.490	0.510	0.490	0.510	0.510	5,279
2025-12-08	0.500	0.505	0.485	0.505	0.505	23,380
2025-12-05	0.500	0.500	0.475	0.495	0.495	489,226
2025-12-04	0.490	0.500	0.480	0.500	0.500	68,200
2025-12-03	0.485	0.490	0.485	0.485	0.485	436,498
2025-12-02	0.540	0.540	0.495	0.500	0.500	603,396
2025-12-01	0.515	0.540	0.515	0.540	0.540	34,246
2025-11-28	0.515	0.530	0.515	0.520	0.520	74,986
2025-11-27	0.500	0.520	0.500	0.515	0.515	8,099
2025-11-26	0.490	0.510	0.485	0.510	0.510	16,416
2025-11-25	0.500	0.500	0.500	0.500	0.500	0
2025-11-24	0.500	0.500	0.500	0.500	0.500	0
2025-11-21	0.525	0.525	0.500	0.500	0.500	12,998
2025-11-20	0.520	0.530	0.510	0.530	0.530	23,294
2025-11-19	0.495	0.495	0.495	0.495	0.495	0
2025-11-18	0.525	0.525	0.495	0.495	0.495	1,000,305
2025-11-17	0.530	0.530	0.465	0.520	0.520	1,166,561
2025-11-14	0.545	0.545	0.515	0.535	0.535	12,443
2025-11-13	0.545	0.545	0.535	0.545	0.545	360,620
2025-11-12	0.550	0.550	0.540	0.540	0.540	231,463
2025-11-11	0.535	0.550	0.530	0.535	0.535	260,266
2025-11-10	0.530	0.530	0.530	0.530	0.530	40,496
2025-11-07	0.550	0.550	0.540	0.540	0.540	108,619

← NewerPage 4 of 22 · 1,266 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.