Berkeley Energia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.400	0.400	0.400	0.400	0.400	0
2025-02-20	0.400	0.400	0.385	0.400	0.400	11,253
2025-02-19	0.393	0.393	0.393	0.393	0.393	0
2025-02-18	0.400	0.400	0.393	0.393	0.393	6,001
2025-02-17	0.400	0.400	0.400	0.400	0.400	0
2025-02-14	0.400	0.400	0.400	0.400	0.400	0
2025-02-13	0.400	0.400	0.400	0.400	0.400	0
2025-02-12	0.395	0.400	0.395	0.400	0.400	298,988
2025-02-11	0.360	0.385	0.360	0.385	0.385	22,775
2025-02-10	0.345	0.345	0.345	0.345	0.345	5,482
2025-02-07	0.345	0.345	0.335	0.335	0.335	29,237
2025-02-06	0.375	0.375	0.360	0.360	0.360	6,279
2025-02-05	0.365	0.375	0.365	0.375	0.375	43,908
2025-02-04	0.365	0.365	0.365	0.365	0.365	1,091
2025-02-03	0.385	0.385	0.375	0.385	0.385	73,269
2025-01-31	0.400	0.400	0.385	0.400	0.400	70,080
2025-01-30	0.360	0.375	0.360	0.360	0.360	519,157
2025-01-29	0.315	0.330	0.315	0.330	0.330	322,364
2025-01-28	0.320	0.325	0.310	0.315	0.315	465,332
2025-01-24	0.340	0.340	0.340	0.340	0.340	0
2025-01-23	0.323	0.345	0.320	0.340	0.340	181,641
2025-01-22	0.320	0.330	0.315	0.320	0.320	596,782
2025-01-21	0.325	0.330	0.320	0.330	0.330	226,878
2025-01-20	0.325	0.340	0.325	0.340	0.340	7,762
2025-01-17	0.330	0.330	0.330	0.330	0.330	0
2025-01-16	0.340	0.340	0.330	0.330	0.330	8,564
2025-01-15	0.330	0.330	0.325	0.330	0.330	4,017
2025-01-14	0.340	0.340	0.340	0.340	0.340	4,869
2025-01-13	0.335	0.335	0.335	0.335	0.335	10,916
2025-01-10	0.335	0.350	0.335	0.350	0.350	37,920
2025-01-09	0.340	0.350	0.340	0.350	0.350	2,989
2025-01-08	0.350	0.350	0.350	0.350	0.350	276
2025-01-07	0.345	0.370	0.340	0.370	0.370	122,922
2025-01-06	0.330	0.330	0.320	0.330	0.330	9,148
2025-01-03	0.330	0.330	0.330	0.330	0.330	133,230
2025-01-02	0.315	0.315	0.315	0.315	0.315	0
2024-12-31	0.305	0.315	0.305	0.315	0.315	21,302
2024-12-30	0.320	0.333	0.320	0.320	0.320	62,626
2024-12-27	0.345	0.345	0.345	0.345	0.345	0
2024-12-24	0.345	0.350	0.345	0.345	0.345	153,294
2024-12-23	0.360	0.360	0.345	0.350	0.350	177,420
2024-12-20	0.320	0.350	0.320	0.350	0.350	533,743
2024-12-19	0.325	0.340	0.320	0.340	0.340	245,094
2024-12-18	0.340	0.340	0.340	0.340	0.340	3,631
2024-12-17	0.330	0.345	0.325	0.325	0.325	225,351
2024-12-16	0.335	0.335	0.320	0.320	0.320	512,396
2024-12-13	0.330	0.330	0.310	0.320	0.320	413,468
2024-12-12	0.330	0.330	0.330	0.330	0.330	3,875
2024-12-11	0.335	0.335	0.335	0.335	0.335	0
2024-12-10	0.330	0.335	0.330	0.335	0.335	37,037
2024-12-09	0.330	0.340	0.330	0.340	0.340	2,118
2024-12-06	0.335	0.340	0.330	0.340	0.340	146,719
2024-12-05	0.345	0.345	0.340	0.340	0.340	57,862
2024-12-04	0.375	0.375	0.375	0.375	0.375	0
2024-12-03	0.375	0.375	0.375	0.375	0.375	2,577
2024-12-02	0.345	0.345	0.345	0.345	0.345	0
2024-11-29	0.345	0.345	0.345	0.345	0.345	1,748
2024-11-28	0.345	0.345	0.345	0.345	0.345	13,607
2024-11-27	0.355	0.360	0.350	0.360	0.360	56,779
2024-11-26	0.355	0.355	0.355	0.355	0.355	331

← NewerPage 8 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.