Australia markets open in 5 hours 38 minutes

Berkeley Energia Limited (BKY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5600-0.0400 (-6.67%)
At close: 1:53PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
12 May 20210.56000.56000.55000.56000.560035,734
11 May 20210.58000.60000.57500.60000.600013,306
10 May 20210.56000.56000.55000.55000.5500113,692
07 May 20210.60000.61500.60000.61500.615043,911
06 May 20210.60000.60000.57500.57500.57507,999
05 May 20210.56000.56000.55000.56000.560089,290
04 May 20210.59500.59500.59500.59500.59501,000
03 May 20210.56000.56000.56000.56000.5600-
30 Apr 20210.61000.61000.56000.56000.560014,044
29 Apr 20210.60000.61000.59000.61000.610022,748
28 Apr 20210.58500.59000.58000.59000.590088,032
27 Apr 20210.55000.58000.55000.58000.580025,592
26 Apr 20210.57500.58000.55500.58000.58007,226
23 Apr 20210.55000.58500.55000.58500.585010,895
22 Apr 20210.56500.56500.56500.56500.56502,103
21 Apr 20210.58000.58000.55000.57000.570071,643
20 Apr 20210.60000.60000.58000.58000.580012,994
19 Apr 20210.61500.61500.61000.61000.61001,113
16 Apr 20210.62000.62000.61000.61500.615022,381
15 Apr 20210.61000.61500.60000.61500.615045,274
14 Apr 20210.62000.62000.61000.62000.62005,289
13 Apr 20210.63000.63000.62500.63000.630070,313
12 Apr 20210.63000.63000.61500.63000.630080,506
09 Apr 20210.60000.60000.58500.59000.590023,857
08 Apr 20210.61000.61000.60500.60500.6050754
07 Apr 20210.59500.59500.59500.59500.59509,853
06 Apr 20210.57500.62500.57500.61500.615057,918
01 Apr 20210.57500.57500.52000.56000.560067,909
31 Mar 20210.61500.61500.58500.58500.585056,147
30 Mar 20210.62000.62000.60500.61500.615017,716
29 Mar 20210.64500.64500.62000.62000.620020,396
26 Mar 20210.63500.65500.63500.64500.645028,989
25 Mar 20210.62500.62500.62500.62500.62505,000
24 Mar 20210.66000.66000.62000.62500.625023,476
23 Mar 20210.68000.68000.66000.67500.675011,741
22 Mar 20210.67000.68000.66500.68000.680015,202
19 Mar 20210.66000.68000.66000.68000.68006,364
18 Mar 20210.65000.66000.65000.66000.660024,333
17 Mar 20210.66000.66000.66000.66000.66002,771
16 Mar 20210.65000.68000.64000.67500.675084,875
15 Mar 20210.63500.65000.63500.64000.640011,225
12 Mar 20210.65000.65000.63500.63500.635059,653
11 Mar 20210.64000.66000.64000.66000.66009,825
10 Mar 20210.65000.66500.64000.64000.6400195,032
09 Mar 20210.68000.68000.63500.63500.635028,393
08 Mar 20210.66500.66500.66000.66000.660021,081
05 Mar 20210.63000.64000.63000.64000.640088,854
04 Mar 20210.64000.65000.62500.63500.63507,832
03 Mar 20210.64500.64500.64000.64500.645029,923
02 Mar 20210.62500.66000.62500.64000.640054,292
01 Mar 20210.62000.64500.61000.64500.645030,488
26 Feb 20210.59000.63000.59000.61000.6100242,856
25 Feb 20210.65000.65000.56000.57500.5750314,793
24 Feb 20210.69000.69000.69000.69000.6900-
23 Feb 20210.69500.69500.69000.69000.690059,205
22 Feb 20210.71000.71000.68500.68500.6850298,332
19 Feb 20210.69000.70000.69000.70000.700044,600
18 Feb 20210.67000.69500.67000.68000.68002,613
17 Feb 20210.69000.70000.67500.70000.700047,370
16 Feb 20210.71000.71000.69000.69000.690019,371
15 Feb 20210.69000.70000.69000.70000.7000231,251
12 Feb 20210.69000.69500.67500.67500.6750188,466
11 Feb 20210.59500.62000.59500.61000.610020,510
10 Feb 20210.63000.63500.61000.61000.610041,097
09 Feb 20210.62000.63500.61000.61000.6100143,743
08 Feb 20210.57500.60000.57500.58500.585035,581
05 Feb 20210.58000.58500.58000.58000.580025,865
04 Feb 20210.58000.58000.57500.58000.580011,193
03 Feb 20210.58500.58500.57000.58000.580011,790
02 Feb 20210.59000.59000.57000.58500.5850143,161
01 Feb 20210.58000.62000.58000.58500.5850531,264
29 Jan 20210.58500.61000.58000.61000.6100178,726
28 Jan 20210.58000.59000.57500.58000.5800126,335
27 Jan 20210.59000.59000.55000.55000.5500152,590
25 Jan 20210.59000.59500.58000.58000.580087,928
22 Jan 20210.61000.63000.60500.60500.605056,815
21 Jan 20210.62500.62500.61500.62500.62504,858
20 Jan 20210.63500.63500.63000.63000.63005,150
19 Jan 20210.63000.65500.62000.62000.620053,618
18 Jan 20210.62000.63000.60500.63000.6300170,764
15 Jan 20210.66500.67000.61500.63000.6300124,857
14 Jan 20210.69500.69500.65500.68000.680050,016
13 Jan 20210.69500.71000.69000.69000.6900145,463
12 Jan 20210.69000.70000.68000.68500.685061,305
11 Jan 20210.67500.69000.66000.68000.680073,237
08 Jan 20210.69000.69000.67000.67000.670038,946
07 Jan 20210.66500.68000.66500.67000.670029,840
06 Jan 20210.70000.70000.66500.70000.7000164,599
05 Jan 20210.65000.66000.63000.65500.655046,901
04 Jan 20210.68500.69000.65500.66000.660087,145
31 Dec 20200.65000.72000.63000.71500.7150137,455
30 Dec 20200.62500.72250.62500.70000.700055,227
29 Dec 20200.61500.62000.61000.62000.620056,568
24 Dec 20200.63000.64000.63000.64000.640031,837
23 Dec 20200.64000.65000.63500.64000.640057,261
22 Dec 20200.71000.71000.62000.64000.6400104,068
21 Dec 20200.74000.75000.74000.74000.740020,617
18 Dec 20200.72000.75500.70500.73500.735064,651
17 Dec 20200.78000.78500.71500.74500.7450176,524
16 Dec 20200.78000.78000.72000.78000.7800195,990
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...