Advertisement
Advertisement
U.S. Markets close in 5 hrs 49 mins
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
May 19, 2022------
May 18, 20220.36500.37000.35500.36000.36001,690,974
May 17, 20220.35000.35000.34000.34500.3450496,130
May 16, 20220.36000.36000.35000.36000.36002,203,893
May 13, 20220.38000.38000.35500.37000.37001,489,177
May 12, 20220.38500.39000.37000.37500.37502,044,103
May 11, 20220.40000.41000.38000.41000.41001,069,631
May 10, 20220.40500.40500.37000.39000.39001,428,543
May 09, 20220.41000.41000.38500.41000.4100517,646
May 06, 20220.43000.43000.40000.40000.4000156,834
May 05, 20220.42500.44000.40000.44000.4400409,643
May 04, 20220.42000.43000.41500.41500.4150180,032
May 03, 20220.42500.42750.42000.42000.4200127,300
May 02, 20220.43500.43500.41000.41500.4150429,643
Apr 29, 20220.42500.45000.42500.45000.45001,248,949
Apr 28, 20220.40500.41000.39500.41000.4100625,449
Apr 27, 20220.38500.41000.38500.39000.3900329,211
Apr 26, 20220.42000.42000.39000.39000.3900611,509
Apr 22, 20220.40500.42000.40000.41500.4150759,522
Apr 21, 20220.43000.43500.41500.42500.4250310,413
Apr 20, 20220.44500.44500.44000.44500.445048,134
Apr 19, 20220.44000.45000.43000.45000.4500463,885
Apr 14, 20220.45000.45000.43000.44000.4400419,869
Apr 13, 20220.42500.44000.42000.43000.4300680,627
Apr 12, 20220.43000.43500.42000.42500.42502,155,408
Apr 11, 20220.42000.45500.42000.42500.4250722,706
Apr 08, 20220.43000.43000.41000.41500.4150798,855
Apr 07, 20220.40000.40500.39000.39500.39502,045,891
Apr 06, 20220.43000.43000.39000.41000.41001,941,523
Apr 05, 20220.44000.44500.43000.43500.43502,524,953
Apr 04, 20220.43000.47000.41500.44500.44504,298,412
Apr 01, 20220.50500.50500.40000.43000.4300188,566,499
Mar 31, 20220.47500.49000.42500.45500.4550797,289
Mar 30, 20220.58000.58000.50000.52000.5200601,782
Mar 29, 20220.62000.64000.58500.59000.5900460,366
Mar 28, 20220.56000.57500.54500.56500.5650454,977
Mar 25, 20220.56000.58000.55000.55000.5500543,782
Mar 24, 20220.56000.57000.55000.56000.5600899,690
Mar 23, 20220.47000.47000.45000.46000.4600199,157
Mar 22, 20220.46000.47000.45000.46000.4600837,959
Mar 21, 20220.43000.44000.42000.43000.4300639,869
Mar 18, 20220.42000.46000.41500.42500.4250769,396
Mar 17, 20220.38500.43000.38500.40000.40001,295,973
Mar 16, 20220.33000.34000.33000.33500.3350341,377
Mar 15, 20220.29000.31000.28500.28500.2850580,915
Mar 14, 20220.26000.27000.25500.26000.260099,422
Mar 11, 20220.24500.25500.24500.24500.245028,646
Mar 10, 20220.25000.25500.25000.25500.255066,791
Mar 09, 20220.25000.25000.24500.25000.250074,024
Mar 08, 20220.22500.24000.22500.23500.235076,898
Mar 07, 20220.22500.22500.20500.20500.205058,821
Mar 04, 20220.25000.25000.23000.23000.230090,122
Mar 03, 20220.24500.25000.24500.24500.2450127,326
Mar 02, 20220.23500.24000.22500.24000.240027,484
Mar 01, 20220.23500.24000.23000.23000.2300133,914
Feb 28, 20220.22500.22500.22500.22500.225013,481
Feb 25, 20220.21000.21000.21000.21000.2100185
Feb 24, 20220.21500.21500.21500.21500.21508,309
Feb 23, 20220.22000.22000.21000.21500.215093,333
Feb 22, 20220.22000.22000.22000.22000.2200154
Feb 21, 20220.23000.23000.22000.22000.2200100,005
Feb 18, 20220.23000.23000.23000.23000.23002,500
Feb 17, 20220.23500.23500.23500.23500.235015,473
Feb 16, 20220.23500.23500.23500.23500.2350-
Feb 15, 20220.23500.24000.23500.23500.23505,962
Feb 14, 20220.24000.24000.23500.23500.235034,367
Feb 11, 20220.23500.24500.23500.24000.240063,194
Feb 10, 20220.24500.24500.24000.24000.240089,853
Feb 09, 20220.24000.24000.24000.24000.2400-
Feb 08, 20220.25000.25000.24000.24000.240029,829
Feb 07, 20220.25000.25000.24500.24500.245035,456
Feb 04, 20220.24500.24500.24500.24500.245026,465
Feb 03, 20220.25000.25500.25000.25000.2500100,627
Feb 02, 20220.21500.23500.21500.23250.232541,310
Feb 01, 20220.22500.22500.20500.20500.2050220,280
Jan 31, 20220.22500.22500.22500.22500.225016,648
Jan 28, 20220.23000.24500.22500.22500.225078,856
Jan 27, 20220.23000.24500.23000.23000.230096,143
Jan 25, 20220.25000.25000.22500.23000.230067,832
Jan 24, 20220.27000.27000.26000.26000.260020,449
Jan 21, 20220.26500.27000.26000.26000.260031,377
Jan 20, 20220.25500.27000.25500.26500.265068,963
Jan 19, 20220.26000.26000.25000.25000.2500102,755
Jan 18, 20220.26000.26500.26000.26000.260082,700
Jan 17, 20220.26500.27000.26000.26000.260024,200
Jan 14, 20220.26500.26500.25000.26000.260090,342
Jan 13, 20220.26500.28500.26250.28500.2850270,717
Jan 12, 20220.26500.26500.25500.26500.2650267,934
Jan 11, 20220.27000.27000.26500.26500.26507,925
Jan 10, 20220.26000.27000.26000.26000.260058,548
Jan 07, 20220.26000.26000.26000.26000.2600172,009
Jan 06, 20220.26000.26500.26000.26500.2650345,969
Jan 05, 20220.26000.26750.25000.26500.2650603,301
Jan 04, 20220.26000.27000.24000.24000.2400382,816
Dec 31, 20210.23500.23500.22000.23000.2300175,331
Dec 30, 20210.23500.24000.23500.24000.240090,265
Dec 29, 20210.24000.24500.24000.24000.240055,478
Dec 24, 20210.23000.23000.22500.23000.2300287,755
Dec 23, 20210.22000.24500.22000.23000.2300522,044
Dec 22, 20210.20500.21000.20000.21000.2100307,099
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement