Berkeley Energia Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.780	0.900	0.780	0.900	0.900	193,928
2026-10-15	0.700	0.770	0.700	0.770	0.770	46,870
2026-10-14	0.840	0.840	0.800	0.830	0.830	168,486
2026-10-13	0.860	0.945	0.820	0.820	0.820	1,283,860
2026-10-12	0.650	0.695	0.650	0.690	0.690	397,338
2026-10-09	0.645	0.645	0.610	0.610	0.610	179,066
2026-10-08	0.635	0.635	0.580	0.635	0.635	170,221
2026-10-07	0.525	0.650	0.525	0.650	0.650	178,638
2026-10-06	0.500	0.545	0.500	0.545	0.545	238,822
2026-10-05	0.450	0.495	0.450	0.495	0.495	107,801
2026-10-02	0.450	0.450	0.450	0.450	0.450	0
2026-10-01	0.450	0.450	0.450	0.450	0.450	0
2026-09-30	0.500	0.500	0.450	0.450	0.450	62,928
2026-09-29	0.500	0.500	0.500	0.500	0.500	25
2026-09-28	0.500	0.500	0.500	0.500	0.500	41,370
2026-09-25	0.470	0.470	0.470	0.470	0.470	2,500
2026-09-24	0.465	0.465	0.465	0.465	0.465	0
2026-09-23	0.455	0.470	0.455	0.465	0.465	15,642
2026-09-22	0.450	0.460	0.450	0.460	0.460	8,535
2026-09-21	0.455	0.465	0.455	0.465	0.465	2,440
2026-09-18	0.475	0.475	0.450	0.450	0.450	611,043

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.