Berkeley Energia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.505	0.515	0.505	0.510	0.510	12,697
2025-05-20	0.510	0.510	0.510	0.510	0.510	0
2025-05-19	0.510	0.510	0.500	0.510	0.510	89,966
2025-05-16	0.520	0.520	0.505	0.520	0.520	24,152
2025-05-15	0.530	0.530	0.530	0.530	0.530	0
2025-05-14	0.530	0.530	0.520	0.530	0.530	104,031
2025-05-13	0.530	0.535	0.510	0.515	0.515	237,220
2025-05-12	0.540	0.540	0.505	0.505	0.505	83,415
2025-05-09	0.545	0.545	0.500	0.545	0.545	45,883
2025-05-08	0.505	0.545	0.500	0.545	0.545	15,867
2025-05-07	0.530	0.555	0.528	0.535	0.535	224,934
2025-05-06	0.495	0.515	0.495	0.495	0.495	7,829
2025-05-05	0.515	0.525	0.495	0.495	0.495	36,671
2025-05-02	0.525	0.545	0.510	0.545	0.545	12,923
2025-05-01	0.560	0.560	0.525	0.530	0.530	13,116
2025-04-30	0.580	0.580	0.555	0.560	0.560	14,786
2025-04-29	0.550	0.600	0.550	0.600	0.600	22,333
2025-04-28	0.580	0.580	0.580	0.580	0.580	0
2025-04-24	0.580	0.580	0.570	0.580	0.580	2,770
2025-04-23	0.580	0.580	0.580	0.580	0.580	5,126
2025-04-22	0.555	0.585	0.555	0.585	0.585	2,030
2025-04-17	0.555	0.565	0.550	0.550	0.550	63,471
2025-04-16	0.580	0.580	0.580	0.580	0.580	31,995
2025-04-15	0.580	0.580	0.580	0.580	0.580	348
2025-04-14	0.575	0.580	0.570	0.580	0.580	1,522
2025-04-11	0.575	0.590	0.575	0.590	0.590	76,098
2025-04-10	0.580	0.585	0.565	0.580	0.580	170,835
2025-04-09	0.575	0.580	0.545	0.570	0.570	629,653
2025-04-08	0.560	0.595	0.550	0.585	0.585	416,588
2025-04-07	0.545	0.545	0.455	0.540	0.540	298,886
2025-04-04	0.550	0.590	0.545	0.585	0.585	199,927
2025-04-03	0.570	0.580	0.560	0.580	0.580	85,441
2025-04-02	0.600	0.600	0.555	0.555	0.555	88,614
2025-04-01	0.560	0.660	0.560	0.600	0.600	107,046
2025-03-31	0.530	0.545	0.525	0.540	0.540	654,498
2025-03-28	0.545	0.545	0.520	0.540	0.540	73,505
2025-03-27	0.540	0.565	0.540	0.560	0.560	56,307
2025-03-26	0.550	0.550	0.500	0.520	0.520	229,745
2025-03-25	0.585	0.615	0.575	0.585	0.585	303,201
2025-03-24	0.465	0.500	0.450	0.500	0.500	259,106
2025-03-21	0.440	0.465	0.435	0.465	0.465	118,646
2025-03-20	0.440	0.450	0.440	0.450	0.450	217,939
2025-03-19	0.440	0.440	0.420	0.430	0.430	603,198
2025-03-18	0.425	0.435	0.425	0.430	0.430	1,106,915
2025-03-17	0.430	0.430	0.420	0.425	0.425	65,418
2025-03-14	0.425	0.430	0.420	0.430	0.430	323,931
2025-03-13	0.420	0.430	0.405	0.410	0.410	284,972
2025-03-12	0.395	0.415	0.395	0.415	0.415	496,081
2025-03-11	0.375	0.380	0.365	0.380	0.380	110,350
2025-03-10	0.390	0.390	0.390	0.390	0.390	523
2025-03-07	0.375	0.375	0.375	0.375	0.375	7,462
2025-03-06	0.375	0.375	0.375	0.375	0.375	4,940
2025-03-05	0.395	0.395	0.395	0.395	0.395	522
2025-03-04	0.380	0.395	0.370	0.395	0.395	943,405
2025-03-03	0.388	0.388	0.388	0.388	0.388	2
2025-02-28	0.390	0.390	0.380	0.385	0.385	15,546
2025-02-27	0.380	0.395	0.380	0.395	0.395	10,361
2025-02-26	0.380	0.395	0.380	0.395	0.395	62,293
2025-02-25	0.385	0.385	0.385	0.385	0.385	0
2025-02-24	0.385	0.385	0.385	0.385	0.385	1

← NewerPage 7 of 22 · 1,268 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.