Berkeley Energia Ltd historical data

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

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
2026-09-17	0.490	0.525	0.475	0.475	0.475	41,965
2026-09-16	0.490	0.490	0.490	0.490	0.490	0
2026-09-15	0.465	0.490	0.465	0.490	0.490	34,957
2026-09-14	0.465	0.495	0.465	0.495	0.495	54,536
2026-09-11	0.480	0.490	0.470	0.470	0.470	44,019
2026-09-10	0.480	0.485	0.460	0.460	0.460	20,335
2026-09-09	0.475	0.490	0.475	0.490	0.490	96,930
2026-09-08	0.490	0.490	0.490	0.490	0.490	0
2026-09-07	0.500	0.500	0.475	0.490	0.490	6,776
2026-09-04	0.490	0.530	0.485	0.520	0.520	113,463
2026-09-03	0.500	0.500	0.500	0.500	0.500	0
2026-09-02	0.500	0.500	0.500	0.500	0.500	0
2026-09-01	0.475	0.500	0.475	0.500	0.500	696
2026-08-31	0.490	0.495	0.475	0.475	0.475	7,908
2026-08-28	0.490	0.490	0.490	0.490	0.490	0
2026-08-27	0.490	0.490	0.490	0.490	0.490	0
2026-08-26	0.490	0.490	0.490	0.490	0.490	74
2026-08-25	0.500	0.500	0.480	0.490	0.490	54,270
2026-08-24	0.490	0.500	0.480	0.500	0.500	174,425
2026-08-21	0.485	0.485	0.480	0.480	0.480	180
2026-08-20	0.480	0.495	0.480	0.485	0.485	4,388
2026-08-19	0.480	0.500	0.480	0.500	0.500	55,400
2026-08-18	0.490	0.580	0.490	0.500	0.500	287,522
2026-08-17	0.580	0.580	0.490	0.490	0.490	58,209
2026-08-14	0.590	0.620	0.550	0.580	0.580	83,978
2026-08-13	0.525	0.605	0.515	0.605	0.605	146,025
2026-08-12	0.510	0.525	0.495	0.525	0.525	26,085
2026-08-11	0.470	0.510	0.465	0.510	0.510	16,496
2026-08-10	0.485	0.485	0.465	0.465	0.465	22,595
2026-08-07	0.490	0.490	0.480	0.480	0.480	1,096
2026-08-06	0.485	0.485	0.485	0.485	0.485	36
2026-08-05	0.495	0.510	0.490	0.505	0.505	39,208
2026-08-04	0.500	0.505	0.475	0.475	0.475	94,420
2026-08-03	0.505	0.505	0.505	0.505	0.505	0
2026-07-31	0.505	0.505	0.505	0.505	0.505	0
2026-07-30	0.500	0.505	0.500	0.505	0.505	20,959
2026-07-29	0.495	0.510	0.495	0.500	0.500	81,540
2026-07-28	0.480	0.480	0.455	0.460	0.460	502,203
2026-07-27	0.505	0.505	0.500	0.500	0.500	931

Page 1 of 5 · 253 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.