Berkeley Energia Limited (BKY.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.3600

+0.0200

(+5.88%)

At close: 02:51PM AEST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.3550	0.3600	0.3450	0.3600	0.3600	8,881
24 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
23 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
22 Apr 2024	0.3300	0.3400	0.3300	0.3300	0.3300	14,697
19 Apr 2024	0.3350	0.3350	0.3300	0.3300	0.3300	4,573
18 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	791
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.3450	0.3500	0.3350	0.3500	0.3500	60,538
15 Apr 2024	0.3150	0.3200	0.3150	0.3200	0.3200	1,753
12 Apr 2024	0.3400	0.3400	0.3350	0.3350	0.3350	123,315
11 Apr 2024	0.3250	0.3350	0.3200	0.3350	0.3350	85,388
10 Apr 2024	-	-	-	-	-	-
09 Apr 2024	-	-	-	-	-	-
08 Apr 2024	-	-	-	-	-	-
05 Apr 2024	0.2850	0.2850	0.2850	0.2850	0.2850	484
04 Apr 2024	0.2850	0.2850	0.2850	0.2850	0.2850	358
03 Apr 2024	0.2800	0.2850	0.2800	0.2800	0.2800	8,976
02 Apr 2024	0.2900	0.3000	0.2800	0.2800	0.2800	14,807
28 Mar 2024	0.2750	0.2750	0.2750	0.2750	0.2750	9,608
27 Mar 2024	-	-	-	-	-	-
26 Mar 2024	0.3000	0.3000	0.2750	0.2750	0.2750	5,548
25 Mar 2024	-	-	-	-	-	-
22 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	9,808
21 Mar 2024	0.2950	0.3050	0.2950	0.3050	0.3050	1,034
20 Mar 2024	-	-	-	-	-	-
19 Mar 2024	0.2900	0.2950	0.2900	0.2950	0.2950	1,551
18 Mar 2024	-	-	-	-	-	-
15 Mar 2024	0.2850	0.2850	0.2850	0.2850	0.2850	190
14 Mar 2024	-	-	-	-	-	-
13 Mar 2024	-	-	-	-	-	-
12 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,000
11 Mar 2024	0.2900	0.3000	0.2900	0.3000	0.3000	67
08 Mar 2024	-	-	-	-	-	-
07 Mar 2024	0.3050	0.3100	0.3050	0.3100	0.3100	13,738
06 Mar 2024	0.3050	0.3050	0.3050	0.3050	0.3050	10,959
05 Mar 2024	0.2950	0.3050	0.2950	0.3050	0.3050	5,131
04 Mar 2024	0.2850	0.2850	0.2800	0.2800	0.2800	19,401
01 Mar 2024	0.2850	0.2850	0.2850	0.2850	0.2850	3,156
29 Feb 2024	0.2850	0.2900	0.2850	0.2850	0.2850	5,062
28 Feb 2024	0.2850	0.3000	0.2850	0.3000	0.3000	12,776
27 Feb 2024	0.2850	0.2950	0.2800	0.2950	0.2950	15,210
26 Feb 2024	0.2800	0.2850	0.2800	0.2800	0.2800	11,382
23 Feb 2024	0.2800	0.2900	0.2800	0.2900	0.2900	25,672
22 Feb 2024	-	-	-	-	-	-
21 Feb 2024	0.2900	0.2900	0.2700	0.2850	0.2850	37,619
20 Feb 2024	0.2900	0.2900	0.2900	0.2900	0.2900	3,895
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	0.2850	0.2900	0.2850	0.2850	0.2850	26,863
15 Feb 2024	0.2900	0.2950	0.2900	0.2900	0.2900	31,182
14 Feb 2024	-	-	-	-	-	-
13 Feb 2024	0.2950	0.3050	0.2850	0.2950	0.2950	56,574
12 Feb 2024	0.3050	0.3050	0.3050	0.3050	0.3050	55
09 Feb 2024	0.3000	0.3050	0.2900	0.3050	0.3050	13,640
08 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2950	23,815
07 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2950	9,350
06 Feb 2024	0.2950	0.2950	0.2900	0.2900	0.2900	24,166
05 Feb 2024	0.3100	0.3200	0.3050	0.3050	0.3050	46,464
02 Feb 2024	0.3500	0.3600	0.3100	0.3200	0.3200	74,396
01 Feb 2024	0.3450	0.3450	0.3350	0.3400	0.3400	24,330
31 Jan 2024	0.3300	0.3450	0.3300	0.3450	0.3450	55,622
30 Jan 2024	0.3150	0.3150	0.2950	0.3000	0.3000	45,445
29 Jan 2024	0.3000	0.3200	0.3000	0.3200	0.3200	36,735
25 Jan 2024	0.3000	0.3000	0.2950	0.3000	0.3000	50,329
24 Jan 2024	0.2950	0.3000	0.2900	0.2900	0.2900	5,445
23 Jan 2024	0.3050	0.3050	0.3000	0.3000	0.3000	23,723
22 Jan 2024	0.3100	0.3100	0.3050	0.3050	0.3050	6,047
19 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	3,000
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.3250	0.3350	0.3200	0.3350	0.3350	19,194
16 Jan 2024	0.3150	0.3300	0.3100	0.3200	0.3200	35,323
15 Jan 2024	0.3200	0.3200	0.3000	0.3000	0.3000	7,787
12 Jan 2024	0.2900	0.2950	0.2900	0.2950	0.2950	45,167
11 Jan 2024	0.2850	0.2850	0.2850	0.2850	0.2850	7,412
10 Jan 2024	0.2950	0.2950	0.2800	0.2900	0.2900	17,983
09 Jan 2024	0.2900	0.2900	0.2850	0.2900	0.2900	56,719
08 Jan 2024	0.2900	0.2900	0.2800	0.2800	0.2800	18,869
05 Jan 2024	0.2850	0.2900	0.2850	0.2900	0.2900	5,418
04 Jan 2024	0.2850	0.2900	0.2800	0.2850	0.2850	5,614
03 Jan 2024	0.2750	0.2850	0.2750	0.2800	0.2800	63,602
02 Jan 2024	0.2750	0.2750	0.2600	0.2600	0.2600	34,725
29 Dec 2023	0.2800	0.2800	0.2700	0.2700	0.2700	40,002
28 Dec 2023	0.2950	0.3000	0.2700	0.2950	0.2950	138,090
27 Dec 2023	0.3400	0.3400	0.3400	0.3400	0.3400	158
22 Dec 2023	0.3550	0.3550	0.3550	0.3550	0.3550	3,178
21 Dec 2023	0.3500	0.3500	0.3500	0.3500	0.3500	8,145
20 Dec 2023	0.3450	0.3500	0.3450	0.3450	0.3450	4,576
19 Dec 2023	0.3450	0.3500	0.3450	0.3500	0.3500	41,382
18 Dec 2023	0.3450	0.3500	0.3450	0.3500	0.3500	9,088
15 Dec 2023	0.3600	0.3600	0.3600	0.3600	0.3600	10,130
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.3600	0.3600	0.3550	0.3550	0.3550	15,463
12 Dec 2023	-	-	-	-	-	-
11 Dec 2023	0.4000	0.4150	0.3800	0.4150	0.4150	13,902
08 Dec 2023	-	-	-	-	-	-
07 Dec 2023	-	-	-	-	-	-
06 Dec 2023	-	-	-	-	-	-
05 Dec 2023	0.3750	0.3750	0.3750	0.3750	0.3750	147
04 Dec 2023	0.3650	0.4350	0.3650	0.4100	0.4100	20,455
01 Dec 2023	0.3550	0.3650	0.3550	0.3650	0.3650	15,843
30 Nov 2023	0.3600	0.3650	0.3600	0.3650	0.3650	41,038
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6539+0.0015(+0.24%)

OIL84.11+0.54(+0.65%)

GOLD2,359.20+16.70(+0.71%)

Bitcoin AUD98,175.92+796.87(+0.82%)

Berkeley Energia Limited (BKY.XA)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6539
+0.0015(+0.24%)

OIL
84.11
+0.54(+0.65%)

GOLD
2,359.20
+16.70(+0.71%)

Bitcoin AUD
98,175.92
+796.87(+0.82%)