Berkeley Energia Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.555	0.555	0.555	0.555	0.555	239,330
2025-11-05	0.570	0.580	0.560	0.565	0.565	14,275
2025-11-04	0.570	0.570	0.570	0.570	0.570	0
2025-11-03	0.570	0.585	0.570	0.570	0.570	1,374
2025-10-31	0.585	0.585	0.585	0.585	0.585	0
2025-10-30	0.585	0.585	0.560	0.585	0.585	96,020
2025-10-29	0.570	0.595	0.570	0.570	0.570	74,339
2025-10-28	0.560	0.570	0.550	0.560	0.560	385,748
2025-10-27	0.540	0.545	0.535	0.535	0.535	82,528
2025-10-24	0.555	0.555	0.545	0.555	0.555	38,417
2025-10-23	0.550	0.550	0.530	0.530	0.530	130,927
2025-10-22	0.560	0.560	0.560	0.560	0.560	0
2025-10-21	0.555	0.560	0.540	0.560	0.560	672,520
2025-10-20	0.560	0.565	0.555	0.555	0.555	82,665

← NewerPage 5 of 5 · 254 trading days

Stock splits

No stock splits on record.

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.