Berkeley Energia Ltd historical data

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

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
2025-10-17	0.565	0.565	0.565	0.565	0.565	34,046
2025-10-16	0.565	0.590	0.560	0.560	0.560	358,731
2025-10-15	0.575	0.575	0.570	0.570	0.570	12,011
2025-10-14	0.580	0.585	0.570	0.585	0.585	81,133
2025-10-13	0.580	0.610	0.570	0.570	0.570	63,372
2025-10-10	0.610	0.610	0.560	0.560	0.560	97,500
2025-10-09	0.670	0.670	0.610	0.615	0.615	38,931
2025-10-08	0.610	0.700	0.610	0.670	0.670	124,545
2025-10-07	0.585	0.600	0.560	0.600	0.600	138,562
2025-10-06	0.590	0.600	0.585	0.590	0.590	9,197
2025-10-03	0.585	0.610	0.585	0.590	0.590	31,782
2025-10-02	0.625	0.635	0.580	0.580	0.580	183,921
2025-10-01	0.590	0.615	0.590	0.615	0.615	260,138
2025-09-30	0.570	0.570	0.545	0.550	0.550	64,863
2025-09-29	0.570	0.570	0.550	0.570	0.570	37,627
2025-09-26	0.565	0.590	0.565	0.590	0.590	24,007
2025-09-25	0.565	0.565	0.555	0.555	0.555	187,983
2025-09-24	0.590	0.600	0.560	0.560	0.560	32,491
2025-09-23	0.585	0.585	0.565	0.565	0.565	53,494
2025-09-22	0.575	0.580	0.560	0.570	0.570	40,653
2025-09-19	0.585	0.585	0.560	0.560	0.560	7,626
2025-09-18	0.560	0.575	0.560	0.575	0.575	6,431
2025-09-17	0.555	0.590	0.550	0.550	0.550	250,173
2025-09-16	0.545	0.545	0.515	0.520	0.520	65,105
2025-09-15	0.515	0.520	0.515	0.515	0.515	47,421
2025-09-12	0.515	0.515	0.515	0.515	0.515	0
2025-09-11	0.515	0.515	0.515	0.515	0.515	7,293
2025-09-10	0.520	0.520	0.515	0.515	0.515	21,063
2025-09-09	0.525	0.525	0.525	0.525	0.525	0
2025-09-08	0.533	0.550	0.520	0.525	0.525	39,495
2025-09-05	0.535	0.535	0.520	0.520	0.520	53,299
2025-09-04	0.525	0.530	0.525	0.530	0.530	5,894
2025-09-03	0.540	0.540	0.530	0.535	0.535	2,593
2025-09-02	0.520	0.570	0.520	0.560	0.560	129,331
2025-09-01	0.530	0.530	0.520	0.520	0.520	59,127
2025-08-29	0.530	0.530	0.530	0.530	0.530	0
2025-08-28	0.530	0.530	0.530	0.530	0.530	0
2025-08-27	0.565	0.565	0.520	0.530	0.530	285,409
2025-08-26	0.540	0.540	0.530	0.530	0.530	112,488
2025-08-25	0.520	0.570	0.520	0.550	0.550	107,708
2025-08-22	0.520	0.520	0.520	0.520	0.520	4,892
2025-08-21	0.520	0.520	0.520	0.520	0.520	28,890
2025-08-20	0.520	0.530	0.520	0.520	0.520	2,323
2025-08-19	0.520	0.520	0.520	0.520	0.520	2,704
2025-08-18	0.550	0.550	0.550	0.550	0.550	2,086
2025-08-15	0.525	0.540	0.525	0.540	0.540	7,686

← NewerPage 5 of 22 · 1,265 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.