Berkeley Energia Limited (ASX:BKY)
0.5200
-0.0100 (-1.89%)
Sep 5, 2025, 4:10 PM AEST
Berkeley Energia Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -1.89% | 20,955 |
Sep 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.93% | 5,894 |
Sep 3, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | -4.46% | 2,593 |
Sep 2, 2025 | 0.52 | 0.57 | 0.52 | 0.56 | 0.56 | 7.69% | 129,331 |
Sep 1, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 59,127 |
Aug 29, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
Aug 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
Aug 27, 2025 | 0.57 | 0.57 | 0.52 | 0.53 | 0.53 | - | 285,409 |
Aug 26, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -3.64% | 112,488 |
Aug 25, 2025 | 0.52 | 0.57 | 0.52 | 0.55 | 0.55 | 5.77% | 107,708 |
Aug 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 4,892 |
Aug 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 28,890 |
Aug 20, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | - | 2,323 |
Aug 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -5.45% | 2,704 |
Aug 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 2,086 |
Aug 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.85% | 2,086 |
Aug 15, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 3.85% | 7,686 |
Aug 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 5,000 |
Aug 13, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | 1.96% | 4,369 |
Aug 12, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 151,139 |
Aug 11, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -4.67% | 48,378 |
Aug 8, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
Aug 7, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | -1.83% | 21,506 |
Aug 6, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | 2.83% | 157 |
Aug 5, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | -4.50% | 16,371 |
Aug 4, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 2.78% | 3,817 |
Aug 1, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 2.86% | 29,687 |
Jul 31, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.94% | 10,852 |
Jul 30, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | - | 27,116 |
Jul 29, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | 3,266 |
Jul 28, 2025 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | 1.89% | 13,270 |
Jul 25, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 3,088 |
Jul 24, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -0.93% | 46,797 |
Jul 23, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -3.60% | 38,682 |
Jul 22, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | -4.31% | 47,439 |
Jul 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | 1,657 |
Jul 18, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | -0.87% | 15,001 |
Jul 17, 2025 | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | 1.77% | 147,166 |
Jul 16, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.80% | 155,368 |
Jul 15, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.83% | 21,097 |
Jul 14, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 40,449 |
Jul 11, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | -4.39% | 243,474 |
Jul 10, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | - | 109,257 |
Jul 9, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.87% | 231,998 |
Jul 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.86% | 19,207 |
Jul 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.87% | 4,583 |
Jul 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
Jul 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.36% | 28,320 |
Jul 2, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 267,761 |
Jul 1, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | - | 5,301 |