Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Berkeley Energia Limited (BKY.AX)

0.5350
+0.0400
+(8.08%)
At close: 4:10:35 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 7, 20250.53000.55500.52750.53500.5350224,934
May 6, 20250.49500.51500.49500.49500.49507,829
May 5, 20250.51500.52500.49500.49500.495036,671
May 2, 20250.52500.54500.51000.54500.545012,923
May 1, 20250.56000.56000.52500.53000.530013,116
Apr 30, 20250.58000.58000.55500.56000.560014,786
Apr 29, 20250.55000.60000.55000.60000.600022,333
Apr 28, 20250.58000.58000.58000.58000.5800-
Apr 24, 20250.58000.58000.57000.58000.58002,770
Apr 23, 20250.58000.58000.58000.58000.58005,126
Apr 22, 20250.55500.58500.55500.58500.58502,030
Apr 17, 20250.55500.56500.55000.55000.550063,471
Apr 16, 20250.58000.58000.58000.58000.580031,995
Apr 15, 20250.58000.58000.58000.58000.5800348
Apr 14, 20250.57500.58000.57000.58000.58001,522
Apr 11, 20250.57500.59000.57500.59000.590076,098
Apr 10, 20250.58000.58500.56500.58000.5800170,835
Apr 9, 20250.57500.58000.54500.57000.5700629,653
Apr 8, 20250.56000.59500.55000.58500.5850416,588
Apr 7, 20250.54500.54500.45500.54000.5400298,886
Apr 4, 20250.55000.59000.54500.58500.5850199,927
Apr 3, 20250.57000.58000.56000.58000.580085,441
Apr 2, 20250.60000.60000.55500.55500.555088,614
Apr 1, 20250.56000.66000.56000.60000.6000107,046
Mar 31, 20250.53000.54500.52500.54000.5400654,498
Mar 28, 20250.54500.54500.52000.54000.540073,505
Mar 27, 20250.54000.56500.54000.56000.560056,307
Mar 26, 20250.55000.55000.50000.52000.5200229,745
Mar 25, 20250.58500.61500.57500.58500.5850303,201
Mar 24, 20250.46500.50000.45000.50000.5000259,106
Mar 21, 20250.44000.46500.43500.46500.4650118,646
Mar 20, 20250.44000.45000.44000.45000.4500217,939
Mar 19, 20250.44000.44000.42000.43000.4300603,198
Mar 18, 20250.42500.43500.42500.43000.43001,106,915
Mar 17, 20250.43000.43000.42000.42500.425065,418
Mar 14, 20250.42500.43000.42000.43000.4300323,931
Mar 13, 20250.42000.43000.40500.41000.4100284,972
Mar 12, 20250.39500.41500.39500.41500.4150496,081
Mar 11, 20250.37500.38000.36500.38000.3800110,350
Mar 10, 20250.39000.39000.39000.39000.3900523
Mar 7, 20250.37500.37500.37500.37500.37507,462
Mar 6, 20250.37500.37500.37500.37500.37504,940
Mar 5, 20250.39500.39500.39500.39500.3950522
Mar 4, 20250.38000.39500.37000.39500.3950943,405
Mar 3, 20250.38750.38750.38750.38750.38752
Feb 28, 20250.39000.39000.38000.38500.385015,546
Feb 27, 20250.38000.39500.38000.39500.395010,361
Feb 26, 20250.38000.39500.38000.39500.395062,293
Feb 25, 20250.38500.38500.38500.38500.3850-
Feb 24, 20250.38500.38500.38500.38500.38501
Feb 21, 20250.40000.40000.40000.40000.4000-
Feb 20, 20250.40000.40000.38500.40000.400011,253
Feb 19, 20250.39250.39250.39250.39250.3925-
Feb 18, 20250.40000.40000.39250.39250.39256,001
Feb 17, 20250.40000.40000.40000.40000.4000-
Feb 14, 20250.40000.40000.40000.40000.4000-
Feb 13, 20250.40000.40000.40000.40000.4000-
Feb 12, 20250.39500.40000.39500.40000.4000298,988
Feb 11, 20250.36000.38500.36000.38500.385022,775
Feb 10, 20250.34500.34500.34500.34500.34505,482
Feb 7, 20250.34500.34500.33500.33500.335029,237
Feb 6, 20250.37500.37500.36000.36000.36006,279
Feb 5, 20250.36500.37500.36500.37500.375043,908
Feb 4, 20250.36500.36500.36500.36500.36501,091
Feb 3, 20250.38500.38500.37500.38500.385073,269
Jan 31, 20250.40000.40000.38500.40000.400070,080
Jan 30, 20250.36000.37500.36000.36000.3600519,157
Jan 29, 20250.31500.33000.31500.33000.3300322,364
Jan 28, 20250.32000.32500.31000.31500.3150465,332
Jan 24, 20250.34000.34000.34000.34000.3400-
Jan 23, 20250.32250.34500.32000.34000.3400181,641
Jan 22, 20250.32000.33000.31500.32000.3200596,782
Jan 21, 20250.32500.33000.32000.33000.3300226,878
Jan 20, 20250.32500.34000.32500.34000.34007,762
Jan 17, 20250.33000.33000.33000.33000.3300-
Jan 16, 20250.34000.34000.33000.33000.33008,564
Jan 15, 20250.33000.33000.32500.33000.33004,017
Jan 14, 20250.34000.34000.34000.34000.34004,869
Jan 13, 20250.33500.33500.33500.33500.335010,916
Jan 10, 20250.33500.35000.33500.35000.350037,920
Jan 9, 20250.34000.35000.34000.35000.35002,989
Jan 8, 20250.35000.35000.35000.35000.3500276
Jan 7, 20250.34500.37000.34000.37000.3700122,922
Jan 6, 20250.33000.33000.32000.33000.33009,148
Jan 3, 20250.33000.33000.33000.33000.3300133,230
Jan 2, 20250.31500.31500.31500.31500.3150-
Dec 31, 20240.30500.31500.30500.31500.315021,302
Dec 30, 20240.32000.33250.32000.32000.320062,626
Dec 27, 20240.34500.34500.34500.34500.3450-
Dec 24, 20240.34500.35000.34500.34500.3450153,294
Dec 23, 20240.36000.36000.34500.35000.3500177,420
Dec 20, 20240.32000.35000.32000.35000.3500533,743
Dec 19, 20240.32500.34000.32000.34000.3400245,094
Dec 18, 20240.34000.34000.34000.34000.34003,631
Dec 17, 20240.33000.34500.32500.32500.3250225,351
Dec 16, 20240.33500.33500.32000.32000.3200512,396
Dec 13, 20240.33000.33000.31000.32000.3200413,468
Dec 12, 20240.33000.33000.33000.33000.33003,875
Dec 11, 20240.33500.33500.33500.33500.3350-
Dec 10, 20240.33000.33500.33000.33500.335037,037
Dec 9, 20240.33000.34000.33000.34000.34002,118
Dec 6, 20240.33500.34000.33000.34000.3400146,719
Dec 5, 20240.34500.34500.34000.34000.340057,862
Dec 4, 20240.37500.37500.37500.37500.3750-
Dec 3, 20240.37500.37500.37500.37500.37502,577
Dec 2, 20240.34500.34500.34500.34500.3450-
Nov 29, 20240.34500.34500.34500.34500.34501,748
Nov 28, 20240.34500.34500.34500.34500.345013,607
Nov 27, 20240.35500.36000.35000.36000.360056,779
Nov 26, 20240.35500.35500.35500.35500.3550331
Nov 25, 20240.36000.39000.36000.36000.360014,032
Nov 22, 20240.37000.37500.35500.35500.355053,205
Nov 21, 20240.36000.37500.35000.37500.375014,337
Nov 20, 20240.34500.36000.33000.36000.360033,523
Nov 19, 20240.33000.35000.33000.33000.330023,936
Nov 18, 20240.33000.33000.33000.33000.330010,651
Nov 15, 20240.33000.33000.33000.33000.3300967
Nov 14, 20240.34000.34000.33000.33000.330012,364
Nov 13, 20240.34500.34500.34000.34000.34002,755
Nov 12, 20240.36000.36000.36000.36000.3600-
Nov 11, 20240.36000.36000.36000.36000.36001,443
Nov 8, 20240.35000.35000.35000.35000.3500-
Nov 7, 20240.35000.35000.35000.35000.3500-
Nov 6, 20240.35000.35000.35000.35000.35001,330
Nov 5, 20240.35500.37500.35000.37500.3750110,307
Nov 4, 20240.35500.35500.35500.35500.35501,201,642
Nov 1, 20240.38000.38000.38000.38000.3800-
Oct 31, 20240.38000.38000.38000.38000.38009,285
Oct 30, 20240.38000.38000.38000.38000.38005,007
Oct 29, 20240.36000.37000.35500.37000.37003,555
Oct 28, 20240.38000.38000.38000.38000.3800-
Oct 25, 20240.38000.38000.38000.38000.3800-
Oct 24, 20240.39500.39500.38000.38000.38004,323
Oct 23, 20240.39500.39500.39500.39500.3950-
Oct 22, 20240.39500.39500.39500.39500.395010,000
Oct 21, 20240.34500.40000.34500.40000.4000119,262
Oct 18, 20240.34500.34500.34500.34500.3450-
Oct 17, 20240.33500.34500.33500.34500.34508,586
Oct 16, 20240.35000.35000.34000.34000.34005
Oct 15, 20240.33500.33500.33500.33500.3350-
Oct 14, 20240.34000.34000.33500.33500.33504
Oct 11, 20240.34000.34000.34000.34000.340088
Oct 10, 20240.35500.35500.32000.32000.320021,752
Oct 9, 20240.34000.35500.32000.35500.355047,171
Oct 8, 20240.32500.32500.32500.32500.3250-
Oct 7, 20240.32500.32500.32500.32500.325024
Oct 4, 20240.34500.34500.33000.33000.33009,500
Oct 3, 20240.34500.34500.34500.34500.3450-
Oct 2, 20240.34500.34500.34500.34500.345028,738
Oct 1, 20240.35000.35000.34500.34500.345087,569
Sep 30, 20240.36500.36500.36000.36000.360037,001
Sep 27, 20240.37000.40000.37000.40000.400076,574
Sep 26, 20240.33500.42000.33000.40000.400096,650
Sep 25, 20240.33500.33500.31500.31500.315083,704
Sep 24, 20240.33000.33000.33000.33000.330028,738
Sep 23, 20240.31500.31500.31500.31500.315023,498
Sep 20, 20240.31500.32500.31500.32500.32501,588
Sep 19, 20240.32500.32500.32000.32000.3200740,461
Sep 18, 20240.33500.35000.33000.33000.33001,345
Sep 17, 20240.33000.35000.33000.35000.350098,161
Sep 16, 20240.34000.34000.34000.34000.340050,000
Sep 13, 20240.33000.33000.33000.33000.330026,481
Sep 12, 20240.32500.32500.32500.32500.3250-
Sep 11, 20240.32500.32500.32500.32500.32506,906
Sep 10, 20240.33000.33250.32000.32500.3250159,482
Sep 9, 20240.33000.33000.32500.33000.3300102,160
Sep 6, 20240.32500.35500.32000.35500.3550216,507
Sep 5, 20240.33000.33500.33000.33000.330030,159
Sep 4, 20240.33500.33500.33000.33000.3300104,693
Sep 3, 20240.35500.35500.35500.35500.3550-
Sep 2, 20240.35500.35500.35500.35500.3550-
Aug 30, 20240.33000.35500.33000.35500.355030,176
Aug 29, 20240.34000.34000.33500.33500.335079,914
Aug 28, 20240.33000.33000.32500.32500.325059,115
Aug 27, 20240.33500.33500.33500.33500.3350-
Aug 26, 20240.32000.33500.31500.33500.335085,015
Aug 23, 20240.31000.31000.31000.31000.31004,170
Aug 22, 20240.30500.30500.30500.30500.30503,470
Aug 21, 20240.31000.31000.30500.30500.305081,106
Aug 20, 20240.31000.31000.30500.30500.305031,161
Aug 19, 20240.30500.30500.30500.30500.30501,495
Aug 16, 20240.31000.32500.31000.32500.325080,525
Aug 15, 20240.31000.31000.31000.31000.3100-
Aug 14, 20240.31000.31000.31000.31000.31003,209
Aug 13, 20240.30000.30000.30000.30000.3000-
Aug 12, 20240.30500.31000.30000.30000.300038,742
Aug 9, 20240.32000.32000.32000.32000.3200-
Aug 8, 20240.33000.33000.32000.32000.32004,286
Aug 7, 20240.32500.32500.32500.32500.3250-
Aug 6, 20240.30500.32500.30500.32500.325039,071
Aug 5, 20240.30500.30500.30500.30500.305052,489
Aug 2, 20240.32000.32000.31500.31500.315030,000
Aug 1, 20240.34500.34500.34500.34500.3450-
Jul 31, 20240.33500.34500.33500.34500.345053,579
Jul 30, 20240.34000.35000.34000.35000.3500523,986
Jul 29, 20240.33500.35000.33500.35000.35006,203
Jul 26, 20240.34000.35000.34000.35000.35007,744
Jul 25, 20240.34000.35000.34000.35000.350021,832
Jul 24, 20240.35000.35000.35000.35000.3500-
Jul 23, 20240.35000.35000.35000.35000.350041,547
Jul 22, 20240.34000.34500.34000.34500.345014,064
Jul 19, 20240.34000.34000.34000.34000.34005,169
Jul 18, 20240.34000.34000.33500.34000.340014,000
Jul 17, 20240.34500.34500.33000.34000.3400310,276
Jul 16, 20240.34500.34500.34000.34000.3400428
Jul 15, 20240.35500.35500.34000.34000.340010,936
Jul 12, 20240.34000.34000.34000.34000.3400-
Jul 11, 20240.35000.35000.34000.34000.34003,417
Jul 10, 20240.34000.34000.33500.34000.340017,540
Jul 9, 20240.35500.35500.35000.35000.35004,443
Jul 8, 20240.34500.37500.34000.37500.375053,037
Jul 5, 20240.33500.35000.33500.34500.34501,756
Jul 4, 20240.35500.35500.35500.35500.355021,175
Jul 3, 20240.34500.34500.34000.34500.345073,296
Jul 2, 20240.33500.34500.33500.34500.34506,243
Jul 1, 20240.34000.34000.34000.34000.340025,913
Jun 28, 20240.33000.34000.33000.34000.3400770
Jun 27, 20240.33000.34000.33000.34000.340042,706
Jun 26, 20240.35000.35000.33500.33500.3350145,543
Jun 25, 20240.34500.34500.34500.34500.3450-
Jun 24, 20240.34500.34500.34500.34500.3450-
Jun 21, 20240.35500.36000.34500.34500.3450824,554
Jun 20, 20240.35000.35500.35000.35000.350058,345
Jun 19, 20240.36500.36500.35000.35000.350046,358
Jun 18, 20240.36000.36000.34500.35000.35003,003
Jun 17, 20240.35500.35500.34500.34500.345059,299
Jun 14, 20240.38500.38500.38500.38500.3850-
Jun 13, 20240.38500.38500.38500.38500.3850-
Jun 12, 20240.39000.39000.38500.38500.385021,628
Jun 11, 20240.40000.40000.39000.40000.4000221,512
Jun 7, 20240.40000.40000.40000.40000.4000-
Jun 6, 20240.39000.40000.38000.40000.4000111,980
Jun 5, 20240.40000.40000.39000.40000.4000264,066
Jun 4, 20240.39500.40500.39000.40000.4000252,274
Jun 3, 20240.40000.42000.39000.40000.4000274,873
May 31, 20240.42000.42000.39500.41000.4100418,203
May 30, 20240.41000.42500.40000.42500.425069,564
May 29, 20240.41500.41500.40000.40000.400017,541
May 28, 20240.40000.41000.40000.40000.4000105,271
May 27, 20240.38500.38500.38500.38500.385039,067
May 24, 20240.39000.39500.39000.39500.395015,732
May 23, 20240.39500.40000.39000.39500.395027,054
May 22, 20240.39500.43000.39000.39000.3900197,556
May 21, 20240.37000.39000.37000.39000.3900112,520
May 20, 20240.37500.38500.36000.38500.385063,126
May 17, 20240.37500.37500.37500.37500.3750-
May 16, 20240.38000.38500.36000.37500.375029,609
May 15, 20240.37500.39000.37500.39000.390031,243
May 14, 20240.43000.43000.39000.39500.395083,833
May 13, 20240.34750.45000.34750.45000.4500155,109
May 10, 20240.35000.35000.34000.34000.340035,359
May 9, 20240.35500.35500.35500.35500.35509,560
May 8, 20240.35500.37000.35000.36500.365083,622
May 7, 20240.36000.36500.36000.36500.36506,807

Related Tickers

ADD.AX Adavale Resources Limited
0.0020
0.00%
 
BSN.AX Basin Energy Limited
0.0160
+14.29%
 
EME.AX Energy Metals Limited
0.0770
0.00%
 
1AE.AX Aurora Energy Metals Limited
0.0550
+1.85%
 
ERA.AX Energy Resources of Australia Ltd
0.0010
0.00%
 
AGE.AX Alligator Energy Limited
0.0310
0.00%
 
AEE.AX Aura Energy Limited
0.1150
0.00%
 
EL8.AX Elevate Uranium Ltd
0.3150
+10.53%
 
1164.HK CGN MINING
1.440
-0.69%
 
BMN.AX Bannerman Energy Ltd
2.7000
+6.30%