Berkeley Energia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.520	0.520	0.520	0.520	0.520	0
2025-08-13	0.525	0.525	0.520	0.520	0.520	4,369
2025-08-12	0.500	0.510	0.500	0.510	0.510	151,139
2025-08-11	0.525	0.525	0.505	0.510	0.510	48,378
2025-08-08	0.535	0.535	0.535	0.535	0.535	0
2025-08-07	0.530	0.535	0.525	0.535	0.535	21,506
2025-08-06	0.555	0.555	0.535	0.545	0.545	157
2025-08-05	0.510	0.530	0.510	0.530	0.530	16,371
2025-08-04	0.555	0.555	0.555	0.555	0.555	3,817
2025-08-01	0.510	0.540	0.510	0.540	0.540	29,687
2025-07-31	0.540	0.540	0.515	0.525	0.525	10,852
2025-07-30	0.520	0.535	0.520	0.530	0.530	27,116
2025-07-29	0.530	0.530	0.530	0.530	0.530	3,266
2025-07-28	0.565	0.565	0.535	0.540	0.540	13,270
2025-07-25	0.530	0.530	0.530	0.530	0.530	3,088
2025-07-24	0.530	0.530	0.520	0.530	0.530	46,797
2025-07-23	0.540	0.540	0.535	0.535	0.535	38,682
2025-07-22	0.550	0.555	0.540	0.555	0.555	47,439
2025-07-21	0.580	0.580	0.580	0.580	0.580	1,657
2025-07-18	0.570	0.570	0.555	0.570	0.570	15,001
2025-07-17	0.560	0.575	0.550	0.575	0.575	147,166
2025-07-16	0.560	0.565	0.555	0.565	0.565	155,368
2025-07-15	0.555	0.560	0.555	0.555	0.555	21,097
2025-07-14	0.550	0.553	0.545	0.545	0.545	40,449
2025-07-11	0.553	0.560	0.535	0.545	0.545	243,474
2025-07-10	0.575	0.575	0.555	0.570	0.570	109,257
2025-07-09	0.575	0.580	0.565	0.570	0.570	231,998
2025-07-08	0.575	0.580	0.575	0.575	0.575	19,207
2025-07-07	0.580	0.580	0.580	0.580	0.580	4,583
2025-07-04	0.575	0.575	0.575	0.575	0.575	0
2025-07-03	0.580	0.580	0.575	0.575	0.575	28,320
2025-07-02	0.590	0.595	0.590	0.595	0.595	267,761
2025-07-01	0.605	0.605	0.590	0.590	0.590	5,301
2025-06-30	0.590	0.605	0.580	0.590	0.590	188,196
2025-06-27	0.570	0.590	0.560	0.560	0.560	13,121
2025-06-26	0.575	0.580	0.575	0.580	0.580	20,410
2025-06-25	0.600	0.605	0.575	0.580	0.580	137,136
2025-06-24	0.613	0.630	0.600	0.600	0.600	190,552
2025-06-23	0.630	0.635	0.600	0.600	0.600	293,800
2025-06-20	0.625	0.650	0.620	0.620	0.620	740,203
2025-06-19	0.660	0.660	0.580	0.580	0.580	111,442
2025-06-18	0.590	0.650	0.565	0.610	0.610	690,729
2025-06-17	0.570	0.600	0.555	0.600	0.600	441,355
2025-06-16	0.550	0.555	0.540	0.550	0.550	406,390
2025-06-13	0.540	0.570	0.540	0.570	0.570	86,415
2025-06-12	0.555	0.555	0.555	0.555	0.555	1,130
2025-06-11	0.545	0.570	0.525	0.570	0.570	168,122
2025-06-10	0.570	0.570	0.545	0.545	0.545	8,427
2025-06-06	0.600	0.600	0.545	0.545	0.545	53,022
2025-06-05	0.555	0.615	0.545	0.615	0.615	14,814
2025-06-04	0.570	0.665	0.545	0.545	0.545	341,333
2025-06-03	0.550	0.570	0.540	0.570	0.570	25,149
2025-06-02	0.525	0.580	0.525	0.545	0.545	69,553
2025-05-30	0.535	0.545	0.520	0.545	0.545	130,935
2025-05-29	0.560	0.585	0.515	0.555	0.555	520,431
2025-05-28	0.525	0.560	0.500	0.560	0.560	373,925
2025-05-27	0.510	0.510	0.500	0.500	0.500	3,344
2025-05-26	0.510	0.510	0.510	0.510	0.510	0
2025-05-23	0.515	0.520	0.510	0.510	0.510	64,684
2025-05-22	0.510	0.510	0.505	0.505	0.505	33,415

← NewerPage 6 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.