Australia markets closed

Berkeley Energia Limited (BKY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3200-0.0050 (-1.54%)
At close: 04:10PM AEDT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.32500.32500.32000.32000.320035,000
02 Dec 20220.32500.32500.32000.32000.320035,000
01 Dec 20220.32500.32750.32500.32500.325035,625
30 Nov 20220.32000.32250.32000.32250.322534,662
29 Nov 20220.32500.32500.31500.31500.3150224,770
28 Nov 20220.33000.33000.33000.33000.3300300,002
25 Nov 20220.32500.32500.32500.32500.3250-
24 Nov 20220.32500.32500.32500.32500.325024,000
23 Nov 20220.32500.32500.32500.32500.325082,825
22 Nov 20220.32500.34500.32000.33500.3350347,043
21 Nov 20220.33500.33500.31500.31500.3150859,886
18 Nov 20220.28000.28000.28000.28000.280038,031
17 Nov 20220.29500.29500.28500.28500.2850280,202
16 Nov 20220.29000.29000.29000.29000.2900272,265
15 Nov 20220.30000.30000.29000.29000.2900158,803
14 Nov 20220.29000.31500.28500.29000.2900793,899
11 Nov 20220.28500.29000.28000.28500.285069,552
10 Nov 20220.28000.29000.28000.28000.28001,240,755
09 Nov 20220.26500.27000.26000.26000.26001,189,057
08 Nov 20220.26500.27000.26500.26500.2650163,309
07 Nov 20220.26500.27000.26500.26500.265072,237
04 Nov 20220.26500.26500.26500.26500.2650-
03 Nov 20220.26500.26500.26500.26500.265020,213
02 Nov 20220.26000.26000.26000.26000.2600-
01 Nov 20220.26000.26000.26000.26000.2600-
31 Oct 20220.26000.26000.26000.26000.2600130,625
28 Oct 20220.26500.27500.26000.26000.2600228,646
27 Oct 20220.26500.27000.25500.27000.2700326,303
26 Oct 20220.27000.27000.27000.27000.2700-
25 Oct 20220.27000.27000.27000.27000.27001,128,546
24 Oct 20220.27000.27000.27000.27000.2700-
21 Oct 20220.27000.27000.27000.27000.270012,140
20 Oct 20220.27500.27500.27000.27000.270067,436
19 Oct 20220.27000.27000.27000.27000.2700110,500
18 Oct 20220.26500.26500.26500.26500.265070,940
17 Oct 20220.25500.26000.25500.26000.2600152,309
14 Oct 20220.26000.26000.25000.25500.255057,582
13 Oct 20220.26000.26000.24500.24500.24503,385
12 Oct 20220.26000.26000.26000.26000.26003,670
11 Oct 20220.26000.26000.25500.26000.2600169,188
10 Oct 20220.26500.28000.26000.28000.280077,380
07 Oct 20220.27000.27000.27000.27000.2700205,140
06 Oct 20220.27000.27500.27000.27000.27004,499,521
05 Oct 20220.28000.28000.26500.27000.2700129,375
04 Oct 20220.27000.27000.26500.27000.27001,050,485
03 Oct 20220.27000.27000.26500.27000.270046,803
30 Sept 20220.28000.28000.28000.28000.2800-
29 Sept 20220.28500.28500.28000.28000.2800791,615
28 Sept 20220.28000.28500.27000.28000.2800199,553
27 Sept 20220.29000.29000.28000.28000.280031,015
26 Sept 20220.29000.31500.29000.30500.3050325,032
23 Sept 20220.32500.32500.29000.29500.2950490,987
21 Sept 20220.31500.32500.30500.30500.305047,990
20 Sept 20220.31500.33000.31500.33000.3300162,895
19 Sept 20220.30500.31000.30000.31000.3100146,469
16 Sept 20220.32000.32000.29500.29500.29503,487,122
15 Sept 20220.32000.34000.31000.31500.31501,329,639
14 Sept 20220.31000.32000.31000.32000.320096,568
13 Sept 20220.32500.32500.31500.32500.32501,255,206
12 Sept 20220.35000.35000.32000.32500.32501,266,454
09 Sept 20220.35000.35000.32000.34000.34001,358,469
08 Sept 20220.36000.36000.33500.33500.3350148,190
07 Sept 20220.33500.35000.33500.35000.350039,812
06 Sept 20220.33000.34000.31000.34000.3400471,756
05 Sept 20220.34000.34000.31500.32000.3200523,993
02 Sept 20220.33000.34000.32000.34000.3400152,690
01 Sept 20220.34000.35000.34000.35000.35004,199
31 Aug 20220.32500.35000.32500.34000.340087,000
30 Aug 20220.32500.33500.30000.33500.33502,001,302
29 Aug 20220.33000.33000.30500.31000.3100672,095
26 Aug 20220.33000.34500.32000.34500.3450820,773
25 Aug 20220.34000.35000.33000.35000.35004,230,126
24 Aug 20220.31000.32500.31000.32500.325085,196
23 Aug 20220.31000.31500.29000.31000.3100367,503
22 Aug 20220.32500.32500.31500.32000.3200113,500
19 Aug 20220.33500.33500.33500.33500.3350-
18 Aug 20220.33500.33500.33000.33500.335046,273
17 Aug 20220.34000.34000.34000.34000.3400109,911
16 Aug 20220.34000.34000.33500.33500.335039,458
15 Aug 20220.35000.35500.33500.34500.3450519,056
12 Aug 20220.35000.35000.35000.35000.3500857
11 Aug 20220.35500.35500.34500.34500.345044,788
10 Aug 20220.35000.35500.34500.35500.3550464,055
09 Aug 20220.34500.36000.34500.35000.3500521,301
08 Aug 20220.33500.34000.33500.33500.3350382,947
05 Aug 20220.34000.34000.33000.33500.33501,585,338
04 Aug 20220.35000.35000.34500.34500.345041,383
03 Aug 20220.34500.35000.34000.35000.350079,712
02 Aug 20220.34000.34000.34000.34000.340044,809
01 Aug 20220.33500.34500.33500.33500.335061,438
29 July 20220.33500.34500.33500.34500.3450135,756
28 July 20220.34000.34000.32000.32000.320045,988
27 July 20220.33500.33500.32500.33500.335013,838
26 July 20220.34500.34500.33500.33500.335058,104
25 July 20220.35500.36000.35000.35000.350062,198
22 July 20220.36500.37000.35500.36000.36001,003,246
21 July 20220.36500.37500.36000.37500.3750918,832
20 July 20220.35500.35500.34500.35000.3500290,059
19 July 20220.35500.35500.35000.35500.3550181,187
18 July 20220.35000.35000.35000.35000.3500124,230
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...