Berkeley Energia Limited (BKY.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.3400

0.0000

(0.00%)

As of 11:21AM AEST. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.3350	0.3400	0.3350	0.3400	0.3400	11,496
18 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	3,166
17 Apr 2024	0.3550	0.3550	0.3400	0.3400	0.3400	11,379
16 Apr 2024	0.3500	0.3500	0.3400	0.3400	0.3400	311,424
15 Apr 2024	0.3250	0.3250	0.3150	0.3150	0.3150	28,819
12 Apr 2024	0.3500	0.3500	0.3350	0.3450	0.3450	650,160
11 Apr 2024	0.3200	0.3350	0.3200	0.3350	0.3350	666,155
10 Apr 2024	0.2950	0.2950	0.2950	0.2950	0.2950	2
09 Apr 2024	0.2950	0.2950	0.2850	0.2950	0.2950	32,049
08 Apr 2024	0.2850	0.2850	0.2850	0.2850	0.2850	20,381
05 Apr 2024	0.2850	0.2850	0.2850	0.2850	0.2850	11,736
04 Apr 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,846
03 Apr 2024	0.2800	0.2850	0.2800	0.2800	0.2800	56,209
02 Apr 2024	0.2800	0.3000	0.2800	0.2800	0.2800	52,783
28 Mar 2024	0.2900	0.2900	0.2700	0.2700	0.2700	6,834
27 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
26 Mar 2024	0.3000	0.3000	0.2900	0.3000	0.3000	43,960
25 Mar 2024	0.2900	0.2900	0.2900	0.2900	0.2900	3,767
22 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	30,276
21 Mar 2024	0.3000	0.3050	0.2900	0.3050	0.3050	36,216
20 Mar 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
19 Mar 2024	0.2850	0.3050	0.2800	0.3050	0.3050	41,503
18 Mar 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
15 Mar 2024	0.2850	0.2900	0.2850	0.2900	0.2900	5,851
14 Mar 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
13 Mar 2024	0.2950	0.2950	0.2950	0.2950	0.2950	3,847
12 Mar 2024	0.3000	0.3100	0.2900	0.3100	0.3100	84,702
11 Mar 2024	0.2900	0.3000	0.2850	0.3000	0.3000	87,305
08 Mar 2024	0.2900	0.3000	0.2900	0.3000	0.3000	47,510
07 Mar 2024	0.3050	0.3100	0.3050	0.3050	0.3050	33,424
06 Mar 2024	0.3050	0.3150	0.3050	0.3150	0.3150	214,193
05 Mar 2024	0.3000	0.3100	0.2850	0.3100	0.3100	141,479
04 Mar 2024	0.2850	0.3000	0.2800	0.3000	0.3000	38,436
01 Mar 2024	0.2850	0.2850	0.2850	0.2850	0.2850	11,469
29 Feb 2024	0.2850	0.2850	0.2850	0.2850	0.2850	20,469
28 Feb 2024	0.3000	0.3000	0.2850	0.3000	0.3000	132,462
27 Feb 2024	0.2850	0.3100	0.2800	0.3100	0.3100	117,452
26 Feb 2024	0.2850	0.2900	0.2800	0.2850	0.2850	50,600
23 Feb 2024	0.2850	0.2900	0.2800	0.2900	0.2900	71,062
22 Feb 2024	0.2900	0.2900	0.2800	0.2900	0.2900	34,273
21 Feb 2024	0.2950	0.2950	0.2700	0.2900	0.2900	218,107
20 Feb 2024	0.3150	0.3150	0.2900	0.2900	0.2900	45,616
19 Feb 2024	0.2950	0.3050	0.2950	0.3000	0.3000	5,947
16 Feb 2024	0.2900	0.2900	0.2850	0.2850	0.2850	97,951
15 Feb 2024	0.2900	0.3100	0.2900	0.2900	0.2900	74,422
14 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
13 Feb 2024	0.3100	0.3200	0.2850	0.3200	0.3200	183,649
12 Feb 2024	0.2950	0.3150	0.2950	0.3150	0.3150	57,313
09 Feb 2024	0.2950	0.3100	0.2900	0.3100	0.3100	167,405
08 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2950	213,903
07 Feb 2024	0.2900	0.2950	0.2900	0.2950	0.2950	339,227
06 Feb 2024	0.2900	0.2950	0.2850	0.2850	0.2850	343,912
05 Feb 2024	0.3200	0.3200	0.3050	0.3050	0.3050	489,226
02 Feb 2024	0.3350	0.3700	0.3100	0.3200	0.3200	418,773
01 Feb 2024	0.3450	0.3450	0.3400	0.3400	0.3400	230,814
31 Jan 2024	0.3150	0.3500	0.3150	0.3500	0.3500	814,711
30 Jan 2024	0.3150	0.3150	0.2950	0.3150	0.3150	347,142
29 Jan 2024	0.3000	0.3200	0.3000	0.3200	0.3200	309,728
25 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	226,856
24 Jan 2024	0.2950	0.3000	0.2850	0.3000	0.3000	143,538
23 Jan 2024	0.3100	0.3100	0.2950	0.2950	0.2950	152,122
22 Jan 2024	0.3150	0.3200	0.3100	0.3200	0.3200	115,475
19 Jan 2024	0.3250	0.3300	0.3200	0.3250	0.3250	23,320
18 Jan 2024	0.3350	0.3350	0.3050	0.3350	0.3350	637,038
17 Jan 2024	0.3250	0.3400	0.3200	0.3400	0.3400	597,966
16 Jan 2024	0.3000	0.3300	0.3000	0.3300	0.3300	213,004
15 Jan 2024	0.3150	0.3200	0.3025	0.3050	0.3050	19,306
12 Jan 2024	0.2950	0.3000	0.2900	0.3000	0.3000	105,756
11 Jan 2024	0.2950	0.2950	0.2850	0.2850	0.2850	25,840
10 Jan 2024	0.2950	0.2950	0.2800	0.2950	0.2950	139,235
09 Jan 2024	0.2900	0.2950	0.2850	0.2950	0.2950	121,264
08 Jan 2024	0.2900	0.2900	0.2800	0.2900	0.2900	110,465
05 Jan 2024	0.2850	0.2900	0.2850	0.2900	0.2900	20,622
04 Jan 2024	0.2900	0.2900	0.2850	0.2850	0.2850	59,269
03 Jan 2024	0.2700	0.2900	0.2700	0.2900	0.2900	193,066
02 Jan 2024	0.2750	0.2750	0.2600	0.2700	0.2700	428,856
29 Dec 2023	0.2900	0.2900	0.2700	0.2750	0.2750	299,207
28 Dec 2023	0.3200	0.3200	0.2700	0.2950	0.2950	488,245
27 Dec 2023	0.3500	0.3550	0.3400	0.3400	0.3400	38,009
22 Dec 2023	0.3600	0.3800	0.3550	0.3800	0.3800	17,367
21 Dec 2023	0.3500	0.3850	0.3500	0.3850	0.3850	259,750
20 Dec 2023	0.3450	0.3500	0.3400	0.3450	0.3450	30,003
19 Dec 2023	0.3450	0.3500	0.3450	0.3500	0.3500	912,050
18 Dec 2023	0.3500	0.3550	0.3450	0.3500	0.3500	48,673
15 Dec 2023	0.3650	0.3650	0.3450	0.3450	0.3450	748,119
14 Dec 2023	0.3550	0.3650	0.3500	0.3650	0.3650	291,321
13 Dec 2023	0.3600	0.3700	0.3550	0.3650	0.3650	65,155
12 Dec 2023	0.3850	0.3950	0.3650	0.3650	0.3650	284,172
11 Dec 2023	0.3850	0.4150	0.3800	0.4100	0.4100	1,107,685
08 Dec 2023	0.3950	0.3950	0.3950	0.3950	0.3950	-
07 Dec 2023	0.3850	0.3950	0.3850	0.3950	0.3950	12,783
06 Dec 2023	0.3900	0.4000	0.3800	0.3800	0.3800	39,545
05 Dec 2023	0.4400	0.4400	0.3900	0.3900	0.3900	16,573
04 Dec 2023	0.3650	0.4500	0.3600	0.4500	0.4500	222,231
01 Dec 2023	0.3650	0.3650	0.3550	0.3650	0.3650	111,001
30 Nov 2023	0.3650	0.3650	0.3550	0.3650	0.3650	160,078
29 Nov 2023	0.3600	0.3650	0.3600	0.3650	0.3650	38,278
28 Nov 2023	0.3700	0.3700	0.3600	0.3600	0.3600	78,324
27 Nov 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
24 Nov 2023	0.3600	0.3650	0.3550	0.3550	0.3550	62,652
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,787.30-111.60(-1.41%)

ASX 2007,533.30-108.80(-1.42%)

AUD/USD0.6369-0.0056(-0.87%)

OIL85.50+2.77(+3.35%)

GOLD2,427.30+29.30(+1.22%)

Bitcoin AUD94,461.43-2,137.09(-2.21%)

Berkeley Energia Limited (BKY.AX)

ALL ORDS
7,787.30
-111.60(-1.41%)

ASX 200
7,533.30
-108.80(-1.42%)

AUD/USD
0.6369
-0.0056(-0.87%)

OIL
85.50
+2.77(+3.35%)

GOLD
2,427.30
+29.30(+1.22%)

Bitcoin AUD
94,461.43
-2,137.09(-2.21%)