Berkeley Energia Limited (ASX:BKY)
Australia flag Australia · Delayed Price · Currency is AUD
0.5200
-0.0100 (-1.89%)
Sep 5, 2025, 4:10 PM AEST

Berkeley Energia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20250.540.540.520.520.52-1.89%20,955
Sep 4, 20250.530.530.530.530.53-0.93%5,894
Sep 3, 20250.540.540.530.540.54-4.46%2,593
Sep 2, 20250.520.570.520.560.567.69%129,331
Sep 1, 20250.530.530.520.520.52-1.89%59,127
Aug 29, 20250.530.530.530.530.53--
Aug 28, 20250.530.530.530.530.53--
Aug 27, 20250.570.570.520.530.53-285,409
Aug 26, 20250.540.540.530.530.53-3.64%112,488
Aug 25, 20250.520.570.520.550.555.77%107,708
Aug 22, 20250.520.520.520.520.52-4,892
Aug 21, 20250.520.520.520.520.52-28,890
Aug 20, 20250.520.530.520.520.52-2,323
Aug 19, 20250.520.520.520.520.52-5.45%2,704
Aug 18, 20250.550.550.550.550.55-2,086
Aug 17, 20250.550.550.550.550.551.85%2,086
Aug 15, 20250.530.540.530.540.543.85%7,686
Aug 14, 20250.520.520.520.520.52-5,000
Aug 13, 20250.530.530.520.520.521.96%4,369
Aug 12, 20250.500.510.500.510.51-151,139
Aug 11, 20250.530.530.510.510.51-4.67%48,378
Aug 8, 20250.540.540.540.540.54--
Aug 7, 20250.530.540.530.540.54-1.83%21,506
Aug 6, 20250.560.560.540.550.552.83%157
Aug 5, 20250.510.530.510.530.53-4.50%16,371
Aug 4, 20250.560.560.560.560.562.78%3,817
Aug 1, 20250.510.540.510.540.542.86%29,687
Jul 31, 20250.540.540.520.530.53-0.94%10,852
Jul 30, 20250.520.540.520.530.53-27,116
Jul 29, 20250.530.530.530.530.53-1.85%3,266
Jul 28, 20250.570.570.540.540.541.89%13,270
Jul 25, 20250.530.530.530.530.53-3,088
Jul 24, 20250.530.530.520.530.53-0.93%46,797
Jul 23, 20250.540.540.540.540.54-3.60%38,682
Jul 22, 20250.550.560.540.560.56-4.31%47,439
Jul 21, 20250.580.580.580.580.581.75%1,657
Jul 18, 20250.570.570.560.570.57-0.87%15,001
Jul 17, 20250.560.580.550.580.581.77%147,166
Jul 16, 20250.560.570.560.570.571.80%155,368
Jul 15, 20250.560.560.560.560.561.83%21,097
Jul 14, 20250.550.550.550.550.55-40,449
Jul 11, 20250.550.560.540.550.55-4.39%243,474
Jul 10, 20250.580.580.560.570.57-109,257
Jul 9, 20250.580.580.570.570.57-0.87%231,998
Jul 8, 20250.580.580.580.580.58-0.86%19,207
Jul 7, 20250.580.580.580.580.580.87%4,583
Jul 4, 20250.580.580.580.580.58--
Jul 3, 20250.580.580.580.580.58-3.36%28,320
Jul 2, 20250.590.600.590.600.600.85%267,761
Jul 1, 20250.610.610.590.590.59-5,301