Berkeley Energia Limited BKY

ASX · Australia · Non-Energy Minerals

AUD 0.45000.00 (0.00%)

Market open· Sep 30, 2026, 6:15 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.45	0.00%	AUD 0.45	AUD 0.45	AUD 0.45	0
2026-09-30	AUD 0.45	-10.00%	AUD 0.50	AUD 0.50	AUD 0.45	62.93K
2026-09-29	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	25
2026-09-28	AUD 0.50	+6.38%	AUD 0.50	AUD 0.50	AUD 0.50	41.37K
2026-09-25	AUD 0.47	+1.08%	AUD 0.47	AUD 0.47	AUD 0.47	2.50K
2026-09-24	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.47	0
2026-09-23	AUD 0.47	+1.09%	AUD 0.46	AUD 0.47	AUD 0.46	15.64K
2026-09-22	AUD 0.46	-1.08%	AUD 0.45	AUD 0.46	AUD 0.45	8.54K
2026-09-21	AUD 0.47	+3.33%	AUD 0.46	AUD 0.47	AUD 0.46	2.44K
2026-09-18	AUD 0.45	-5.26%	AUD 0.47	AUD 0.47	AUD 0.45	611.04K
2026-09-17	AUD 0.47	-3.06%	AUD 0.49	AUD 0.52	AUD 0.47	41.97K
2026-09-16	AUD 0.49	0.00%	AUD 0.49	AUD 0.49	AUD 0.49	0
2026-09-15	AUD 0.49	-1.01%	AUD 0.47	AUD 0.49	AUD 0.47	34.96K
2026-09-14	AUD 0.50	+5.32%	AUD 0.47	AUD 0.50	AUD 0.47	54.54K
2026-09-11	AUD 0.47	+2.17%	AUD 0.48	AUD 0.49	AUD 0.47	44.02K
2026-09-10	AUD 0.46	-6.12%	AUD 0.48	AUD 0.49	AUD 0.46	20.34K
2026-09-09	AUD 0.49	0.00%	AUD 0.47	AUD 0.49	AUD 0.47	96.93K
2026-09-08	AUD 0.49	0.00%	AUD 0.49	AUD 0.49	AUD 0.49	0
2026-09-07	AUD 0.49	-5.77%	AUD 0.50	AUD 0.50	AUD 0.47	6.78K
2026-09-04	AUD 0.52	+4.00%	AUD 0.49	AUD 0.53	AUD 0.49	113.46K
2026-09-03	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	0
2026-09-02	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	0
2026-09-01	AUD 0.50	+5.26%	AUD 0.47	AUD 0.50	AUD 0.47	696
2026-08-31	AUD 0.47	-3.06%	AUD 0.49	AUD 0.50	AUD 0.47	7.91K
2026-08-28	AUD 0.49	0.00%	AUD 0.49	AUD 0.49	AUD 0.49	0
2026-08-27	AUD 0.49	0.00%	AUD 0.49	AUD 0.49	AUD 0.49	0
2026-08-26	AUD 0.49	0.00%	AUD 0.49	AUD 0.49	AUD 0.49	74
2026-08-25	AUD 0.49	-2.00%	AUD 0.50	AUD 0.50	AUD 0.48	54.27K
2026-08-24	AUD 0.50	+4.17%	AUD 0.49	AUD 0.50	AUD 0.48	174.43K
2026-08-21	AUD 0.48	-1.03%	AUD 0.49	AUD 0.49	AUD 0.48	180
2026-08-20	AUD 0.49	-3.00%	AUD 0.48	AUD 0.50	AUD 0.48	4.39K
2026-08-19	AUD 0.50	0.00%	AUD 0.48	AUD 0.50	AUD 0.48	55.40K
2026-08-18	AUD 0.50	+2.04%	AUD 0.49	AUD 0.58	AUD 0.49	287.52K
2026-08-17	AUD 0.49	-15.52%	AUD 0.58	AUD 0.58	AUD 0.49	58.21K
2026-08-14	AUD 0.58	-4.13%	AUD 0.59	AUD 0.62	AUD 0.55	83.98K
2026-08-13	AUD 0.61	+15.24%	AUD 0.52	AUD 0.61	AUD 0.51	146.03K
2026-08-12	AUD 0.52	+2.94%	AUD 0.51	AUD 0.52	AUD 0.50	26.09K
2026-08-11	AUD 0.51	+9.68%	AUD 0.47	AUD 0.51	AUD 0.47	16.50K
2026-08-10	AUD 0.47	-3.12%	AUD 0.49	AUD 0.49	AUD 0.47	22.60K
2026-08-07	AUD 0.48	-1.03%	AUD 0.49	AUD 0.49	AUD 0.48	1.10K
2026-08-06	AUD 0.49	-3.96%	AUD 0.49	AUD 0.49	AUD 0.49	36
2026-08-05	AUD 0.50	+6.32%	AUD 0.50	AUD 0.51	AUD 0.49	39.21K
2026-08-04	AUD 0.47	-5.94%	AUD 0.50	AUD 0.50	AUD 0.47	94.42K
2026-08-03	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	0
2026-07-31	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	0
2026-07-30	AUD 0.50	+1.00%	AUD 0.50	AUD 0.50	AUD 0.50	20.96K
2026-07-29	AUD 0.50	+8.70%	AUD 0.50	AUD 0.51	AUD 0.50	81.54K
2026-07-28	AUD 0.46	-8.00%	AUD 0.48	AUD 0.48	AUD 0.46	502.20K
2026-07-27	AUD 0.50	+2.04%	AUD 0.50	AUD 0.50	AUD 0.50	931
2026-07-24	AUD 0.49	-7.55%	AUD 0.52	AUD 0.52	AUD 0.47	5.74K
2026-07-23	AUD 0.53	+6.00%	AUD 0.51	AUD 0.53	AUD 0.51	39.75K
2026-07-22	AUD 0.50	+6.38%	AUD 0.48	AUD 0.50	AUD 0.47	32.04K
2026-07-21	AUD 0.47	+1.08%	AUD 0.47	AUD 0.47	AUD 0.47	102
2026-07-20	AUD 0.47	+1.09%	AUD 0.47	AUD 0.47	AUD 0.47	29.76K
2026-07-17	AUD 0.46	+4.55%	AUD 0.46	AUD 0.46	AUD 0.46	8.00K
2026-07-16	AUD 0.44	-5.38%	AUD 0.46	AUD 0.46	AUD 0.44	18.72K
2026-07-15	AUD 0.47	+4.49%	AUD 0.46	AUD 0.47	AUD 0.44	225.17K
2026-07-14	AUD 0.44	0.00%	AUD 0.47	AUD 0.47	AUD 0.44	11.96K
2026-07-13	AUD 0.44	0.00%	AUD 0.44	AUD 0.44	AUD 0.44	0
2026-07-10	AUD 0.44	-1.11%	AUD 0.44	AUD 0.44	AUD 0.44	8.06K
2026-07-09	AUD 0.45	0.00%	AUD 0.45	AUD 0.45	AUD 0.45	0
2026-07-08	AUD 0.45	-1.10%	AUD 0.46	AUD 0.46	AUD 0.44	229.27K
2026-07-07	AUD 0.46	0.00%	AUD 0.45	AUD 0.46	AUD 0.45	53.93K
2026-07-06	AUD 0.46	-6.19%	AUD 0.47	AUD 0.47	AUD 0.45	38.13K
2026-07-03	AUD 0.49	0.00%	AUD 0.49	AUD 0.49	AUD 0.49	0
2026-07-02	AUD 0.49	+7.78%	AUD 0.47	AUD 0.49	AUD 0.47	2.88K
2026-07-01	AUD 0.45	-2.17%	AUD 0.45	AUD 0.45	AUD 0.45	171
2026-06-30	AUD 0.46	-6.12%	AUD 0.47	AUD 0.51	AUD 0.46	237.62K
2026-06-29	AUD 0.49	0.00%	AUD 0.49	AUD 0.49	AUD 0.49	0
2026-06-26	AUD 0.49	+2.08%	AUD 0.49	AUD 0.51	AUD 0.49	215.74K
2026-06-25	AUD 0.48	-3.03%	AUD 0.48	AUD 0.48	AUD 0.48	3.62K
2026-06-24	AUD 0.50	-4.81%	AUD 0.51	AUD 0.51	AUD 0.50	2.92K
2026-06-23	AUD 0.52	-5.45%	AUD 0.52	AUD 0.52	AUD 0.52	22.69K
2026-06-22	AUD 0.55	0.00%	AUD 0.54	AUD 0.56	AUD 0.52	596.66K
2026-06-19	AUD 0.55	0.00%	AUD 0.54	AUD 0.56	AUD 0.51	938.85K
2026-06-18	AUD 0.55	+10.00%	AUD 0.50	AUD 0.55	AUD 0.49	488.92K
2026-06-17	AUD 0.50	+12.36%	AUD 0.47	AUD 0.50	AUD 0.47	64.46K
2026-06-16	AUD 0.44	-11.00%	AUD 0.49	AUD 0.49	AUD 0.44	137.69K
2026-06-15	AUD 0.50	+12.36%	AUD 0.46	AUD 0.50	AUD 0.46	47.37K
2026-06-12	AUD 0.44	+1.14%	AUD 0.44	AUD 0.44	AUD 0.44	2.00K
2026-06-11	AUD 0.44	0.00%	AUD 0.44	AUD 0.44	AUD 0.44	0
2026-06-10	AUD 0.44	+2.33%	AUD 0.44	AUD 0.44	AUD 0.44	36.84K
2026-06-09	AUD 0.43	-3.37%	AUD 0.45	AUD 0.46	AUD 0.43	59.46K
2026-06-05	AUD 0.44	-5.32%	AUD 0.46	AUD 0.46	AUD 0.44	2.26K
2026-06-04	AUD 0.47	-4.08%	AUD 0.47	AUD 0.47	AUD 0.44	16.34K
2026-06-03	AUD 0.49	0.00%	AUD 0.49	AUD 0.49	AUD 0.49	200
2026-06-02	AUD 0.49	+1.03%	AUD 0.49	AUD 0.49	AUD 0.49	2.32K
2026-06-01	AUD 0.49	+5.43%	AUD 0.46	AUD 0.49	AUD 0.46	353.25K
2026-05-29	AUD 0.46	+1.10%	AUD 0.44	AUD 0.46	AUD 0.44	4.40K
2026-05-28	AUD 0.46	+8.33%	AUD 0.45	AUD 0.47	AUD 0.44	72.70K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.45	0.00%	AUD 0.45	AUD 0.45	AUD 0.45	0
2026-09-30	AUD 0.45	-10.00%	AUD 0.50	AUD 0.50	AUD 0.45	62.93K
2026-09-29	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	25
2026-09-28	AUD 0.50	+6.38%	AUD 0.50	AUD 0.50	AUD 0.50	41.37K
2026-09-25	AUD 0.47	+1.08%	AUD 0.47	AUD 0.47	AUD 0.47	2.50K
2026-09-24	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.47	0
2026-09-23	AUD 0.47	+1.09%	AUD 0.46	AUD 0.47	AUD 0.46	15.64K
2026-09-22	AUD 0.46	-1.08%	AUD 0.45	AUD 0.46	AUD 0.45	8.54K
2026-09-21	AUD 0.47	+3.33%	AUD 0.46	AUD 0.47	AUD 0.46	2.44K
2026-09-18	AUD 0.45	-5.26%	AUD 0.47	AUD 0.47	AUD 0.45	611.04K
2026-09-17	AUD 0.47	-3.06%	AUD 0.49	AUD 0.52	AUD 0.47	41.97K
2026-09-16	AUD 0.49	0.00%	AUD 0.49	AUD 0.49	AUD 0.49	0
2026-09-15	AUD 0.49	-1.01%	AUD 0.47	AUD 0.49	AUD 0.47	34.96K
2026-09-14	AUD 0.50	+5.32%	AUD 0.47	AUD 0.50	AUD 0.47	54.54K
2026-09-11	AUD 0.47	+2.17%	AUD 0.48	AUD 0.49	AUD 0.47	44.02K
2026-09-10	AUD 0.46	-6.12%	AUD 0.48	AUD 0.49	AUD 0.46	20.34K
2026-09-09	AUD 0.49	0.00%	AUD 0.47	AUD 0.49	AUD 0.47	96.93K
2026-09-08	AUD 0.49	0.00%	AUD 0.49	AUD 0.49	AUD 0.49	0
2026-09-07	AUD 0.49	-5.77%	AUD 0.50	AUD 0.50	AUD 0.47	6.78K
2026-09-04	AUD 0.52	+4.00%	AUD 0.49	AUD 0.53	AUD 0.49	113.46K
2026-09-03	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	0
2026-09-02	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	0
2026-09-01	AUD 0.50	+5.26%	AUD 0.47	AUD 0.50	AUD 0.47	696
2026-08-31	AUD 0.47	-3.06%	AUD 0.49	AUD 0.50	AUD 0.47	7.91K
2026-08-28	AUD 0.49	0.00%	AUD 0.49	AUD 0.49	AUD 0.49	0
2026-08-27	AUD 0.49	0.00%	AUD 0.49	AUD 0.49	AUD 0.49	0
2026-08-26	AUD 0.49	0.00%	AUD 0.49	AUD 0.49	AUD 0.49	74
2026-08-25	AUD 0.49	-2.00%	AUD 0.50	AUD 0.50	AUD 0.48	54.27K
2026-08-24	AUD 0.50	+4.17%	AUD 0.49	AUD 0.50	AUD 0.48	174.43K
2026-08-21	AUD 0.48	-1.03%	AUD 0.49	AUD 0.49	AUD 0.48	180
2026-08-20	AUD 0.49	-3.00%	AUD 0.48	AUD 0.50	AUD 0.48	4.39K
2026-08-19	AUD 0.50	0.00%	AUD 0.48	AUD 0.50	AUD 0.48	55.40K
2026-08-18	AUD 0.50	+2.04%	AUD 0.49	AUD 0.58	AUD 0.49	287.52K
2026-08-17	AUD 0.49	-15.52%	AUD 0.58	AUD 0.58	AUD 0.49	58.21K
2026-08-14	AUD 0.58	-4.13%	AUD 0.59	AUD 0.62	AUD 0.55	83.98K
2026-08-13	AUD 0.61	+15.24%	AUD 0.52	AUD 0.61	AUD 0.51	146.03K
2026-08-12	AUD 0.52	+2.94%	AUD 0.51	AUD 0.52	AUD 0.50	26.09K
2026-08-11	AUD 0.51	+9.68%	AUD 0.47	AUD 0.51	AUD 0.47	16.50K
2026-08-10	AUD 0.47	-3.12%	AUD 0.49	AUD 0.49	AUD 0.47	22.60K
2026-08-07	AUD 0.48	-1.03%	AUD 0.49	AUD 0.49	AUD 0.48	1.10K
2026-08-06	AUD 0.49	-3.96%	AUD 0.49	AUD 0.49	AUD 0.49	36
2026-08-05	AUD 0.50	+6.32%	AUD 0.50	AUD 0.51	AUD 0.49	39.21K
2026-08-04	AUD 0.47	-5.94%	AUD 0.50	AUD 0.50	AUD 0.47	94.42K
2026-08-03	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	0
2026-07-31	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	0
2026-07-30	AUD 0.50	+1.00%	AUD 0.50	AUD 0.50	AUD 0.50	20.96K
2026-07-29	AUD 0.50	+8.70%	AUD 0.50	AUD 0.51	AUD 0.50	81.54K
2026-07-28	AUD 0.46	-8.00%	AUD 0.48	AUD 0.48	AUD 0.46	502.20K
2026-07-27	AUD 0.50	+2.04%	AUD 0.50	AUD 0.50	AUD 0.50	931
2026-07-24	AUD 0.49	-7.55%	AUD 0.52	AUD 0.52	AUD 0.47	5.74K
2026-07-23	AUD 0.53	+6.00%	AUD 0.51	AUD 0.53	AUD 0.51	39.75K
2026-07-22	AUD 0.50	+6.38%	AUD 0.48	AUD 0.50	AUD 0.47	32.04K
2026-07-21	AUD 0.47	+1.08%	AUD 0.47	AUD 0.47	AUD 0.47	102
2026-07-20	AUD 0.47	+1.09%	AUD 0.47	AUD 0.47	AUD 0.47	29.76K
2026-07-17	AUD 0.46	+4.55%	AUD 0.46	AUD 0.46	AUD 0.46	8.00K
2026-07-16	AUD 0.44	-5.38%	AUD 0.46	AUD 0.46	AUD 0.44	18.72K
2026-07-15	AUD 0.47	+4.49%	AUD 0.46	AUD 0.47	AUD 0.44	225.17K
2026-07-14	AUD 0.44	0.00%	AUD 0.47	AUD 0.47	AUD 0.44	11.96K
2026-07-13	AUD 0.44	0.00%	AUD 0.44	AUD 0.44	AUD 0.44	0
2026-07-10	AUD 0.44	-1.11%	AUD 0.44	AUD 0.44	AUD 0.44	8.06K
2026-07-09	AUD 0.45	0.00%	AUD 0.45	AUD 0.45	AUD 0.45	0
2026-07-08	AUD 0.45	-1.10%	AUD 0.46	AUD 0.46	AUD 0.44	229.27K
2026-07-07	AUD 0.46	0.00%	AUD 0.45	AUD 0.46	AUD 0.45	53.93K
2026-07-06	AUD 0.46	-6.19%	AUD 0.47	AUD 0.47	AUD 0.45	38.13K
2026-07-03	AUD 0.49	0.00%	AUD 0.49	AUD 0.49	AUD 0.49	0
2026-07-02	AUD 0.49	+7.78%	AUD 0.47	AUD 0.49	AUD 0.47	2.88K
2026-07-01	AUD 0.45	-2.17%	AUD 0.45	AUD 0.45	AUD 0.45	171
2026-06-30	AUD 0.46	-6.12%	AUD 0.47	AUD 0.51	AUD 0.46	237.62K
2026-06-29	AUD 0.49	0.00%	AUD 0.49	AUD 0.49	AUD 0.49	0
2026-06-26	AUD 0.49	+2.08%	AUD 0.49	AUD 0.51	AUD 0.49	215.74K
2026-06-25	AUD 0.48	-3.03%	AUD 0.48	AUD 0.48	AUD 0.48	3.62K
2026-06-24	AUD 0.50	-4.81%	AUD 0.51	AUD 0.51	AUD 0.50	2.92K
2026-06-23	AUD 0.52	-5.45%	AUD 0.52	AUD 0.52	AUD 0.52	22.69K
2026-06-22	AUD 0.55	0.00%	AUD 0.54	AUD 0.56	AUD 0.52	596.66K
2026-06-19	AUD 0.55	0.00%	AUD 0.54	AUD 0.56	AUD 0.51	938.85K
2026-06-18	AUD 0.55	+10.00%	AUD 0.50	AUD 0.55	AUD 0.49	488.92K
2026-06-17	AUD 0.50	+12.36%	AUD 0.47	AUD 0.50	AUD 0.47	64.46K
2026-06-16	AUD 0.44	-11.00%	AUD 0.49	AUD 0.49	AUD 0.44	137.69K
2026-06-15	AUD 0.50	+12.36%	AUD 0.46	AUD 0.50	AUD 0.46	47.37K
2026-06-12	AUD 0.44	+1.14%	AUD 0.44	AUD 0.44	AUD 0.44	2.00K
2026-06-11	AUD 0.44	0.00%	AUD 0.44	AUD 0.44	AUD 0.44	0
2026-06-10	AUD 0.44	+2.33%	AUD 0.44	AUD 0.44	AUD 0.44	36.84K
2026-06-09	AUD 0.43	-3.37%	AUD 0.45	AUD 0.46	AUD 0.43	59.46K
2026-06-05	AUD 0.44	-5.32%	AUD 0.46	AUD 0.46	AUD 0.44	2.26K
2026-06-04	AUD 0.47	-4.08%	AUD 0.47	AUD 0.47	AUD 0.44	16.34K
2026-06-03	AUD 0.49	0.00%	AUD 0.49	AUD 0.49	AUD 0.49	200
2026-06-02	AUD 0.49	+1.03%	AUD 0.49	AUD 0.49	AUD 0.49	2.32K
2026-06-01	AUD 0.49	+5.43%	AUD 0.46	AUD 0.49	AUD 0.46	353.25K
2026-05-29	AUD 0.46	+1.10%	AUD 0.44	AUD 0.46	AUD 0.44	4.40K
2026-05-28	AUD 0.46	+8.33%	AUD 0.45	AUD 0.47	AUD 0.44	72.70K