Australia markets closed

Berkeley Energia Limited (BKY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2700-0.0300 (-10.00%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.29000.29000.27000.27000.27006,834
27 Mar 20240.29000.29000.27000.27000.27006,834
26 Mar 20240.30000.30000.30000.30000.3000-
25 Mar 20240.30000.30000.29000.30000.300043,960
24 Mar 20240.29000.29000.29000.29000.29003,767
21 Mar 20240.30000.30000.30000.30000.300030,276
20 Mar 20240.30000.30500.29000.30500.305036,216
19 Mar 20240.30500.30500.30500.30500.3050-
18 Mar 20240.28500.30500.28000.30500.305041,503
17 Mar 20240.29000.29000.29000.29000.2900-
14 Mar 20240.28500.29000.28500.29000.29005,851
13 Mar 20240.29500.29500.29500.29500.2950-
12 Mar 20240.29500.29500.29500.29500.29503,847
11 Mar 20240.30000.31000.29000.31000.310084,702
10 Mar 20240.29000.30000.28500.30000.300087,305
07 Mar 20240.29000.30000.29000.30000.300047,510
06 Mar 20240.30500.31000.30500.30500.305033,424
05 Mar 20240.30500.31500.30500.31500.3150214,193
04 Mar 20240.30000.31000.28500.31000.3100141,479
03 Mar 20240.28500.30000.28000.30000.300038,436
29 Feb 20240.28500.28500.28500.28500.285011,469
28 Feb 20240.28500.28500.28500.28500.285020,469
27 Feb 20240.30000.30000.28500.30000.3000132,462
26 Feb 20240.28500.31000.28000.31000.3100117,452
25 Feb 20240.28500.29000.28000.28500.285050,600
22 Feb 20240.28500.29000.28000.29000.290071,062
21 Feb 20240.29000.29000.28000.29000.290034,273
20 Feb 20240.29500.29500.27000.29000.2900218,107
19 Feb 20240.31500.31500.29000.29000.290045,616
18 Feb 20240.29500.30500.29500.30000.30005,947
15 Feb 20240.29000.29000.28500.28500.285097,951
14 Feb 20240.29000.31000.29000.29000.290074,422
13 Feb 20240.32000.32000.32000.32000.3200-
12 Feb 20240.31000.32000.28500.32000.3200183,649
11 Feb 20240.29500.31500.29500.31500.315057,313
08 Feb 20240.29500.31000.29000.31000.3100167,405
07 Feb 20240.29500.29500.29500.29500.2950213,903
06 Feb 20240.29000.29500.29000.29500.2950339,227
05 Feb 20240.29000.29500.28500.28500.2850343,912
04 Feb 20240.32000.32000.30500.30500.3050489,226
01 Feb 20240.33500.37000.31000.32000.3200418,773
31 Jan 20240.34500.34500.34000.34000.3400230,814
30 Jan 20240.31500.35000.31500.35000.3500814,711
29 Jan 20240.31500.31500.29500.31500.3150347,142
28 Jan 20240.30000.32000.30000.32000.3200309,728
24 Jan 20240.30000.30000.30000.30000.3000226,856
23 Jan 20240.29500.30000.28500.30000.3000143,538
22 Jan 20240.31000.31000.29500.29500.2950152,122
21 Jan 20240.31500.32000.31000.32000.3200115,475
18 Jan 20240.32500.33000.32000.32500.325023,320
17 Jan 20240.33500.33500.30500.33500.3350637,038
16 Jan 20240.32500.34000.32000.34000.3400597,966
15 Jan 20240.30000.33000.30000.33000.3300213,004
14 Jan 20240.31500.32000.30250.30500.305019,306
11 Jan 20240.29500.30000.29000.30000.3000105,756
10 Jan 20240.29500.29500.28500.28500.285025,840
09 Jan 20240.29500.29500.28000.29500.2950139,235
08 Jan 20240.29000.29500.28500.29500.2950121,264
07 Jan 20240.29000.29000.28000.29000.2900110,465
04 Jan 20240.28500.29000.28500.29000.290020,622
03 Jan 20240.29000.29000.28500.28500.285059,269
02 Jan 20240.27000.29000.27000.29000.2900193,066
01 Jan 20240.27500.27500.26000.27000.2700428,856
28 Dec 20230.29000.29000.27000.27500.2750299,207
27 Dec 20230.32000.32000.27000.29500.2950488,245
26 Dec 20230.35000.35500.34000.34000.340038,009
21 Dec 20230.36000.38000.35500.38000.380017,367
20 Dec 20230.35000.38500.35000.38500.3850259,750
19 Dec 20230.34500.35000.34000.34500.345030,003
18 Dec 20230.34500.35000.34500.35000.3500912,050
17 Dec 20230.35000.35500.34500.35000.350048,673
14 Dec 20230.36500.36500.34500.34500.3450748,119
13 Dec 20230.35500.36500.35000.36500.3650291,321
12 Dec 20230.36000.37000.35500.36500.365065,155
11 Dec 20230.38500.39500.36500.36500.3650284,172
10 Dec 20230.38500.41500.38000.41000.41001,107,685
07 Dec 20230.39500.39500.39500.39500.3950-
06 Dec 20230.38500.39500.38500.39500.395012,783
05 Dec 20230.39000.40000.38000.38000.380039,545
04 Dec 20230.44000.44000.39000.39000.390016,573
03 Dec 20230.36500.45000.36000.45000.4500222,231
30 Nov 20230.36500.36500.35500.36500.3650111,001
29 Nov 20230.36500.36500.35500.36500.3650160,078
28 Nov 20230.36000.36500.36000.36500.365038,278
27 Nov 20230.37000.37000.36000.36000.360078,324
26 Nov 20230.35500.35500.35500.35500.3550-
23 Nov 20230.36000.36500.35500.35500.355062,652
22 Nov 20230.35500.35500.35500.35500.355084,868
21 Nov 20230.36500.36500.36000.36000.360013,310
20 Nov 20230.36500.36500.36000.36000.36006,157
19 Nov 20230.36000.36500.36000.36500.365043,954
16 Nov 20230.35500.36000.35500.36000.360047,925
15 Nov 20230.36000.36000.36000.36000.3600114,841
14 Nov 20230.36500.37000.35500.35500.3550167,729
13 Nov 20230.36000.36500.36000.36000.360030,070
12 Nov 20230.36000.36000.36000.36000.3600-
09 Nov 20230.35500.36000.34500.36000.3600110,373
08 Nov 20230.38000.38000.36500.36500.365052,371
07 Nov 20230.37000.39000.37000.39000.3900292,114
06 Nov 20230.36000.36000.36000.36000.36008,408
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...