Berkeley Energia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.360	0.390	0.360	0.360	0.360	14,032
2024-11-22	0.370	0.375	0.355	0.355	0.355	53,205
2024-11-21	0.360	0.375	0.350	0.375	0.375	14,337
2024-11-20	0.345	0.360	0.330	0.360	0.360	33,523
2024-11-19	0.330	0.350	0.330	0.330	0.330	23,936
2024-11-18	0.330	0.330	0.330	0.330	0.330	10,651
2024-11-15	0.330	0.330	0.330	0.330	0.330	967
2024-11-14	0.340	0.340	0.330	0.330	0.330	12,364
2024-11-13	0.345	0.345	0.340	0.340	0.340	2,755
2024-11-12	0.360	0.360	0.360	0.360	0.360	0
2024-11-11	0.360	0.360	0.360	0.360	0.360	1,443
2024-11-08	0.350	0.350	0.350	0.350	0.350	0
2024-11-07	0.350	0.350	0.350	0.350	0.350	0
2024-11-06	0.350	0.350	0.350	0.350	0.350	1,330
2024-11-05	0.355	0.375	0.350	0.375	0.375	110,307
2024-11-04	0.355	0.355	0.355	0.355	0.355	1,201,642
2024-11-01	0.380	0.380	0.380	0.380	0.380	0
2024-10-31	0.380	0.380	0.380	0.380	0.380	9,285
2024-10-30	0.380	0.380	0.380	0.380	0.380	5,007
2024-10-29	0.360	0.370	0.355	0.370	0.370	3,555
2024-10-28	0.380	0.380	0.380	0.380	0.380	0
2024-10-25	0.380	0.380	0.380	0.380	0.380	0
2024-10-24	0.395	0.395	0.380	0.380	0.380	4,323
2024-10-23	0.395	0.395	0.395	0.395	0.395	0
2024-10-22	0.395	0.395	0.395	0.395	0.395	10,000
2024-10-21	0.345	0.400	0.345	0.400	0.400	119,262
2024-10-18	0.345	0.345	0.345	0.345	0.345	0
2024-10-17	0.335	0.345	0.335	0.345	0.345	8,586
2024-10-16	0.350	0.350	0.340	0.340	0.340	5
2024-10-15	0.335	0.335	0.335	0.335	0.335	0
2024-10-14	0.340	0.340	0.335	0.335	0.335	4
2024-10-11	0.340	0.340	0.340	0.340	0.340	88
2024-10-10	0.355	0.355	0.320	0.320	0.320	21,752
2024-10-09	0.340	0.355	0.320	0.355	0.355	47,171
2024-10-08	0.325	0.325	0.325	0.325	0.325	0
2024-10-07	0.325	0.325	0.325	0.325	0.325	24
2024-10-04	0.345	0.345	0.330	0.330	0.330	9,500
2024-10-03	0.345	0.345	0.345	0.345	0.345	0
2024-10-02	0.345	0.345	0.345	0.345	0.345	28,738
2024-10-01	0.350	0.350	0.345	0.345	0.345	87,569
2024-09-30	0.365	0.365	0.360	0.360	0.360	37,001
2024-09-27	0.370	0.400	0.370	0.400	0.400	76,574
2024-09-26	0.335	0.420	0.330	0.400	0.400	96,650
2024-09-25	0.335	0.335	0.315	0.315	0.315	83,704
2024-09-24	0.330	0.330	0.330	0.330	0.330	28,738
2024-09-23	0.315	0.315	0.315	0.315	0.315	23,498
2024-09-20	0.315	0.325	0.315	0.325	0.325	1,588
2024-09-19	0.325	0.325	0.320	0.320	0.320	740,461
2024-09-18	0.335	0.350	0.330	0.330	0.330	1,345
2024-09-17	0.330	0.350	0.330	0.350	0.350	98,161
2024-09-16	0.340	0.340	0.340	0.340	0.340	50,000
2024-09-13	0.330	0.330	0.330	0.330	0.330	26,481
2024-09-12	0.325	0.325	0.325	0.325	0.325	0
2024-09-11	0.325	0.325	0.325	0.325	0.325	6,906
2024-09-10	0.330	0.333	0.320	0.325	0.325	159,482
2024-09-09	0.330	0.330	0.325	0.330	0.330	102,160
2024-09-06	0.325	0.355	0.320	0.355	0.355	216,507
2024-09-05	0.330	0.335	0.330	0.330	0.330	30,159
2024-09-04	0.335	0.335	0.330	0.330	0.330	104,693
2024-09-03	0.355	0.355	0.355	0.355	0.355	0

← NewerPage 9 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.