Australia Markets closed

Berkeley Energia Limited (BKY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3500-0.0100 (-2.78%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 May 20220.35500.35500.34500.35000.35001,434,468
18 May 20220.36500.37000.35500.36000.36001,690,974
17 May 20220.35000.35000.34000.34500.3450496,130
16 May 20220.36000.36000.35000.36000.36002,203,893
13 May 20220.38000.38000.35500.37000.37001,489,177
12 May 20220.38500.39000.37000.37500.37502,044,103
11 May 20220.40000.41000.38000.41000.41001,069,631
10 May 20220.40500.40500.37000.39000.39001,428,543
09 May 20220.41000.41000.38500.41000.4100517,646
06 May 20220.43000.43000.40000.40000.4000156,834
05 May 20220.42500.44000.40000.44000.4400409,643
04 May 20220.42000.43000.41500.41500.4150180,032
03 May 20220.42500.42750.42000.42000.4200127,300
02 May 20220.43500.43500.41000.41500.4150429,643
29 Apr 20220.42500.45000.42500.45000.45001,248,949
28 Apr 20220.40500.41000.39500.41000.4100625,449
27 Apr 20220.38500.41000.38500.39000.3900329,211
26 Apr 20220.42000.42000.39000.39000.3900611,509
22 Apr 20220.40500.42000.40000.41500.4150759,522
21 Apr 20220.43000.43500.41500.42500.4250310,413
20 Apr 20220.44500.44500.44000.44500.445048,134
19 Apr 20220.44000.45000.43000.45000.4500463,885
14 Apr 20220.45000.45000.43000.44000.4400419,869
13 Apr 20220.42500.44000.42000.43000.4300680,627
12 Apr 20220.43000.43500.42000.42500.42502,155,408
11 Apr 20220.42000.45500.42000.42500.4250722,706
08 Apr 20220.43000.43000.41000.41500.4150798,855
07 Apr 20220.40000.40500.39000.39500.39502,045,891
06 Apr 20220.43000.43000.39000.41000.41001,941,523
05 Apr 20220.44000.44500.43000.43500.43502,524,953
04 Apr 20220.43000.47000.41500.44500.44504,298,412
01 Apr 20220.50500.50500.40000.43000.4300188,566,499
31 Mar 20220.47500.49000.42500.45500.4550797,289
30 Mar 20220.58000.58000.50000.52000.5200601,782
29 Mar 20220.62000.64000.58500.59000.5900460,366
28 Mar 20220.56000.57500.54500.56500.5650454,977
25 Mar 20220.56000.58000.55000.55000.5500543,782
24 Mar 20220.56000.57000.55000.56000.5600899,690
23 Mar 20220.47000.47000.45000.46000.4600199,157
22 Mar 20220.46000.47000.45000.46000.4600837,959
21 Mar 20220.43000.44000.42000.43000.4300639,869
18 Mar 20220.42000.46000.41500.42500.4250769,396
17 Mar 20220.38500.43000.38500.40000.40001,295,973
16 Mar 20220.33000.34000.33000.33500.3350341,377
15 Mar 20220.29000.31000.28500.28500.2850580,915
14 Mar 20220.26000.27000.25500.26000.260099,422
11 Mar 20220.24500.25500.24500.24500.245028,646
10 Mar 20220.25000.25500.25000.25500.255066,791
09 Mar 20220.25000.25000.24500.25000.250074,024
08 Mar 20220.22500.24000.22500.23500.235076,898
07 Mar 20220.22500.22500.20500.20500.205058,821
04 Mar 20220.25000.25000.23000.23000.230090,122
03 Mar 20220.24500.25000.24500.24500.2450127,326
02 Mar 20220.23500.24000.22500.24000.240027,484
01 Mar 20220.23500.24000.23000.23000.2300133,914
28 Feb 20220.22500.22500.22500.22500.225013,481
25 Feb 20220.21000.21000.21000.21000.2100185
24 Feb 20220.21500.21500.21500.21500.21508,309
23 Feb 20220.22000.22000.21000.21500.215093,333
22 Feb 20220.22000.22000.22000.22000.2200154
21 Feb 20220.23000.23000.22000.22000.2200100,005
18 Feb 20220.23000.23000.23000.23000.23002,500
17 Feb 20220.23500.23500.23500.23500.235015,473
16 Feb 20220.23500.23500.23500.23500.2350-
15 Feb 20220.23500.24000.23500.23500.23505,962
14 Feb 20220.24000.24000.23500.23500.235034,367
11 Feb 20220.23500.24500.23500.24000.240063,194
10 Feb 20220.24500.24500.24000.24000.240089,853
09 Feb 20220.24000.24000.24000.24000.2400-
08 Feb 20220.25000.25000.24000.24000.240029,829
07 Feb 20220.25000.25000.24500.24500.245035,456
04 Feb 20220.24500.24500.24500.24500.245026,465
03 Feb 20220.25000.25500.25000.25000.2500100,627
02 Feb 20220.21500.23500.21500.23250.232541,310
01 Feb 20220.22500.22500.20500.20500.2050220,280
31 Jan 20220.22500.22500.22500.22500.225016,648
28 Jan 20220.23000.24500.22500.22500.225078,856
27 Jan 20220.23000.24500.23000.23000.230096,143
25 Jan 20220.25000.25000.22500.23000.230067,832
24 Jan 20220.27000.27000.26000.26000.260020,449
21 Jan 20220.26500.27000.26000.26000.260031,377
20 Jan 20220.25500.27000.25500.26500.265068,963
19 Jan 20220.26000.26000.25000.25000.2500102,755
18 Jan 20220.26000.26500.26000.26000.260082,700
17 Jan 20220.26500.27000.26000.26000.260024,200
14 Jan 20220.26500.26500.25000.26000.260090,342
13 Jan 20220.26500.28500.26250.28500.2850270,717
12 Jan 20220.26500.26500.25500.26500.2650267,934
11 Jan 20220.27000.27000.26500.26500.26507,925
10 Jan 20220.26000.27000.26000.26000.260058,548
07 Jan 20220.26000.26000.26000.26000.2600172,009
06 Jan 20220.26000.26500.26000.26500.2650345,969
05 Jan 20220.26000.26750.25000.26500.2650603,301
04 Jan 20220.26000.27000.24000.24000.2400382,816
31 Dec 20210.23500.23500.22000.23000.2300175,331
30 Dec 20210.23500.24000.23500.24000.240090,265
29 Dec 20210.24000.24500.24000.24000.240055,478
24 Dec 20210.23000.23000.22500.23000.2300287,755
23 Dec 20210.22000.24500.22000.23000.2300522,044
22 Dec 20210.20500.21000.20000.21000.2100307,099
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...