Yahoo Finance Plus presents 'Investing in the new high-inflation, slowing-growth paradigm'

Analyst Callie Cox joins Jared Blikre to help investors find opportunities in a tough market on Wed, May 18 at 2pm ET.

Berkeley Energia Limited (BKY.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.3600

+0.0150

(+4.35%)

At close: 04:10PM AEST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 19, 2022	-	-	-	-	-	-
May 18, 2022	0.3650	0.3700	0.3550	0.3600	0.3600	1,690,974
May 17, 2022	0.3500	0.3500	0.3400	0.3450	0.3450	496,130
May 16, 2022	0.3600	0.3600	0.3500	0.3600	0.3600	2,203,893
May 13, 2022	0.3800	0.3800	0.3550	0.3700	0.3700	1,489,177
May 12, 2022	0.3850	0.3900	0.3700	0.3750	0.3750	2,044,103
May 11, 2022	0.4000	0.4100	0.3800	0.4100	0.4100	1,069,631
May 10, 2022	0.4050	0.4050	0.3700	0.3900	0.3900	1,428,543
May 09, 2022	0.4100	0.4100	0.3850	0.4100	0.4100	517,646
May 06, 2022	0.4300	0.4300	0.4000	0.4000	0.4000	156,834
May 05, 2022	0.4250	0.4400	0.4000	0.4400	0.4400	409,643
May 04, 2022	0.4200	0.4300	0.4150	0.4150	0.4150	180,032
May 03, 2022	0.4250	0.4275	0.4200	0.4200	0.4200	127,300
May 02, 2022	0.4350	0.4350	0.4100	0.4150	0.4150	429,643
Apr 29, 2022	0.4250	0.4500	0.4250	0.4500	0.4500	1,248,949
Apr 28, 2022	0.4050	0.4100	0.3950	0.4100	0.4100	625,449
Apr 27, 2022	0.3850	0.4100	0.3850	0.3900	0.3900	329,211
Apr 26, 2022	0.4200	0.4200	0.3900	0.3900	0.3900	611,509
Apr 22, 2022	0.4050	0.4200	0.4000	0.4150	0.4150	759,522
Apr 21, 2022	0.4300	0.4350	0.4150	0.4250	0.4250	310,413
Apr 20, 2022	0.4450	0.4450	0.4400	0.4450	0.4450	48,134
Apr 19, 2022	0.4400	0.4500	0.4300	0.4500	0.4500	463,885
Apr 14, 2022	0.4500	0.4500	0.4300	0.4400	0.4400	419,869
Apr 13, 2022	0.4250	0.4400	0.4200	0.4300	0.4300	680,627
Apr 12, 2022	0.4300	0.4350	0.4200	0.4250	0.4250	2,155,408
Apr 11, 2022	0.4200	0.4550	0.4200	0.4250	0.4250	722,706
Apr 08, 2022	0.4300	0.4300	0.4100	0.4150	0.4150	798,855
Apr 07, 2022	0.4000	0.4050	0.3900	0.3950	0.3950	2,045,891
Apr 06, 2022	0.4300	0.4300	0.3900	0.4100	0.4100	1,941,523
Apr 05, 2022	0.4400	0.4450	0.4300	0.4350	0.4350	2,524,953
Apr 04, 2022	0.4300	0.4700	0.4150	0.4450	0.4450	4,298,412
Apr 01, 2022	0.5050	0.5050	0.4000	0.4300	0.4300	188,566,499
Mar 31, 2022	0.4750	0.4900	0.4250	0.4550	0.4550	797,289
Mar 30, 2022	0.5800	0.5800	0.5000	0.5200	0.5200	601,782
Mar 29, 2022	0.6200	0.6400	0.5850	0.5900	0.5900	460,366
Mar 28, 2022	0.5600	0.5750	0.5450	0.5650	0.5650	454,977
Mar 25, 2022	0.5600	0.5800	0.5500	0.5500	0.5500	543,782
Mar 24, 2022	0.5600	0.5700	0.5500	0.5600	0.5600	899,690
Mar 23, 2022	0.4700	0.4700	0.4500	0.4600	0.4600	199,157
Mar 22, 2022	0.4600	0.4700	0.4500	0.4600	0.4600	837,959
Mar 21, 2022	0.4300	0.4400	0.4200	0.4300	0.4300	639,869
Mar 18, 2022	0.4200	0.4600	0.4150	0.4250	0.4250	769,396
Mar 17, 2022	0.3850	0.4300	0.3850	0.4000	0.4000	1,295,973
Mar 16, 2022	0.3300	0.3400	0.3300	0.3350	0.3350	341,377
Mar 15, 2022	0.2900	0.3100	0.2850	0.2850	0.2850	580,915
Mar 14, 2022	0.2600	0.2700	0.2550	0.2600	0.2600	99,422
Mar 11, 2022	0.2450	0.2550	0.2450	0.2450	0.2450	28,646
Mar 10, 2022	0.2500	0.2550	0.2500	0.2550	0.2550	66,791
Mar 09, 2022	0.2500	0.2500	0.2450	0.2500	0.2500	74,024
Mar 08, 2022	0.2250	0.2400	0.2250	0.2350	0.2350	76,898
Mar 07, 2022	0.2250	0.2250	0.2050	0.2050	0.2050	58,821
Mar 04, 2022	0.2500	0.2500	0.2300	0.2300	0.2300	90,122
Mar 03, 2022	0.2450	0.2500	0.2450	0.2450	0.2450	127,326
Mar 02, 2022	0.2350	0.2400	0.2250	0.2400	0.2400	27,484
Mar 01, 2022	0.2350	0.2400	0.2300	0.2300	0.2300	133,914
Feb 28, 2022	0.2250	0.2250	0.2250	0.2250	0.2250	13,481
Feb 25, 2022	0.2100	0.2100	0.2100	0.2100	0.2100	185
Feb 24, 2022	0.2150	0.2150	0.2150	0.2150	0.2150	8,309
Feb 23, 2022	0.2200	0.2200	0.2100	0.2150	0.2150	93,333
Feb 22, 2022	0.2200	0.2200	0.2200	0.2200	0.2200	154
Feb 21, 2022	0.2300	0.2300	0.2200	0.2200	0.2200	100,005
Feb 18, 2022	0.2300	0.2300	0.2300	0.2300	0.2300	2,500
Feb 17, 2022	0.2350	0.2350	0.2350	0.2350	0.2350	15,473
Feb 16, 2022	0.2350	0.2350	0.2350	0.2350	0.2350	-
Feb 15, 2022	0.2350	0.2400	0.2350	0.2350	0.2350	5,962
Feb 14, 2022	0.2400	0.2400	0.2350	0.2350	0.2350	34,367
Feb 11, 2022	0.2350	0.2450	0.2350	0.2400	0.2400	63,194
Feb 10, 2022	0.2450	0.2450	0.2400	0.2400	0.2400	89,853
Feb 09, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	-
Feb 08, 2022	0.2500	0.2500	0.2400	0.2400	0.2400	29,829
Feb 07, 2022	0.2500	0.2500	0.2450	0.2450	0.2450	35,456
Feb 04, 2022	0.2450	0.2450	0.2450	0.2450	0.2450	26,465
Feb 03, 2022	0.2500	0.2550	0.2500	0.2500	0.2500	100,627
Feb 02, 2022	0.2150	0.2350	0.2150	0.2325	0.2325	41,310
Feb 01, 2022	0.2250	0.2250	0.2050	0.2050	0.2050	220,280
Jan 31, 2022	0.2250	0.2250	0.2250	0.2250	0.2250	16,648
Jan 28, 2022	0.2300	0.2450	0.2250	0.2250	0.2250	78,856
Jan 27, 2022	0.2300	0.2450	0.2300	0.2300	0.2300	96,143
Jan 25, 2022	0.2500	0.2500	0.2250	0.2300	0.2300	67,832
Jan 24, 2022	0.2700	0.2700	0.2600	0.2600	0.2600	20,449
Jan 21, 2022	0.2650	0.2700	0.2600	0.2600	0.2600	31,377
Jan 20, 2022	0.2550	0.2700	0.2550	0.2650	0.2650	68,963
Jan 19, 2022	0.2600	0.2600	0.2500	0.2500	0.2500	102,755
Jan 18, 2022	0.2600	0.2650	0.2600	0.2600	0.2600	82,700
Jan 17, 2022	0.2650	0.2700	0.2600	0.2600	0.2600	24,200
Jan 14, 2022	0.2650	0.2650	0.2500	0.2600	0.2600	90,342
Jan 13, 2022	0.2650	0.2850	0.2625	0.2850	0.2850	270,717
Jan 12, 2022	0.2650	0.2650	0.2550	0.2650	0.2650	267,934
Jan 11, 2022	0.2700	0.2700	0.2650	0.2650	0.2650	7,925
Jan 10, 2022	0.2600	0.2700	0.2600	0.2600	0.2600	58,548
Jan 07, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	172,009
Jan 06, 2022	0.2600	0.2650	0.2600	0.2650	0.2650	345,969
Jan 05, 2022	0.2600	0.2675	0.2500	0.2650	0.2650	603,301
Jan 04, 2022	0.2600	0.2700	0.2400	0.2400	0.2400	382,816
Dec 31, 2021	0.2350	0.2350	0.2200	0.2300	0.2300	175,331
Dec 30, 2021	0.2350	0.2400	0.2350	0.2400	0.2400	90,265
Dec 29, 2021	0.2400	0.2450	0.2400	0.2400	0.2400	55,478
Dec 24, 2021	0.2300	0.2300	0.2250	0.2300	0.2300	287,755
Dec 23, 2021	0.2200	0.2450	0.2200	0.2300	0.2300	522,044
Dec 22, 2021	0.2050	0.2100	0.2000	0.2100	0.2100	307,099
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,018.33-70.52(-1.72%)

Dow 3032,163.72-490.87(-1.50%)

Nasdaq11,775.79-208.73(-1.74%)

Russell 20001,815.81-24.49(-1.33%)

Crude Oil112.65+0.25(+0.22%)

Gold1,808.50-10.40(-0.57%)

Yahoo Finance Plus presents 'Investing in the new high-inflation, slowing-growth paradigm'

Berkeley Energia Limited (BKY.AX)

S&P 500
4,018.33
-70.52(-1.72%)

Dow 30
32,163.72
-490.87(-1.50%)

Nasdaq
11,775.79
-208.73(-1.74%)

Russell 2000
1,815.81
-24.49(-1.33%)

Crude Oil
112.65
+0.25(+0.22%)

Gold
1,808.50
-10.40(-0.57%)