Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-07-15 21:28:39 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BKY) BERKELEY ENERGIA LIMITED Daily Prices...

     Prev Section TOC    Company Info for BKY    Basic Next Section


Company Details for (BKY) BERKELEY ENERGIA LIMITED

Listing CodeBKY
Listing NameBERKELEY ENERGIA LIMITED
GICS SectorEnergy
ISIN NameBERKELEY RESOURCES
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000BKY0


Maximum Price date available .. Friday 13th July 2018
Latest price with VOLUME for BKY .. Friday 13th July 2018

BKY is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for BKY    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (BKY) BERKELEY ENERGIA LIMITED
DateOpenHighLowCloseVolume
2018-07-130.770.79###0.78526744
2018-07-120.760.780.750.78###
2018-07-110.790.80.7750.775###
2018-07-10###0.79###0.785875848
2018-07-090.7750.810.7750.81443473
2018-07-06###0.810.80.8277123
2018-07-05###0.830.790.83###
2018-07-040.770.8250.75###3815827
2018-07-030.780.79###0.79###
2018-07-020.7250.78###0.78###
2018-06-290.70.740.70.73229970
2018-06-28###0.725###0.725520476
2018-06-27###0.7###0.6851210279
2018-06-260.730.730.710.73162528
2018-06-250.7450.7450.70.73###
2018-06-220.75######0.76284373
2018-06-210.770.77#########
2018-06-200.790.79###0.7851023948
2018-06-190.785###0.785###325955
2018-06-180.81###0.790.81###
2018-06-15###############
2018-06-14###############
2018-06-13######0.79######
2018-06-12###0.81#########
2018-06-080.8250.8250.810.82###
2018-06-070.820.850.820.82###
2018-06-06#########0.82263652
2018-06-050.770.840.770.825###
2018-06-04###0.775###0.77132382
2018-06-01######0.760.76###
2018-05-31###0.780.760.78115170
2018-05-300.780.780.760.78###
2018-05-29############0
2018-05-28######0.79######
2018-05-250.80.82###0.81136721
2018-05-240.77###0.77###32847
2018-05-230.80.80.770.77###
2018-05-220.79###0.790.8###
2018-05-210.780.790.780.7945729
2018-05-180.7750.78###0.7745750
2018-05-170.810.820.7750.78###
2018-05-160.830.83###0.825###
2018-05-150.850.850.830.83###
2018-05-140.8750.8750.8550.85531083
2018-05-110.870.870.850.85###
2018-05-100.8450.860.840.85121549
2018-05-090.850.860.8450.845203778
2018-05-080.890.890.85###107283
2018-05-070.845###0.8450.87137320
2018-05-040.870.880.850.85306879
2018-05-030.85###0.850.88###
2018-05-020.8450.8750.8450.845424971
2018-05-010.850.860.8450.84527358
2018-04-300.8550.8770.8550.855###
2018-04-27###0.86###0.855212357
2018-04-26###0.8550.8250.83398287
2018-04-240.820.830.810.81###
2018-04-230.81######0.81###
2018-04-200.810.810.810.81###
2018-04-19###############
2018-04-180.830.83#########
2018-04-170.820.8250.81###498950
2018-04-160.840.840.820.8266458
2018-04-130.830.840.820.82544282
2018-04-12###0.840.820.84144684
2018-04-110.8550.855###0.8497379
2018-04-100.84###0.840.85###
2018-04-090.830.840.830.8444829
2018-04-060.8250.850.8250.85118570
2018-04-050.8250.83###0.8350542
2018-04-04###0.840.830.8323446
2018-04-030.850.850.830.84###
2018-03-290.8450.850.8450.845###
2018-03-280.8450.850.8450.84543742
2018-03-270.850.8750.8450.84543756
2018-03-260.840.84#########
2018-03-230.8450.850.8450.85166179
2018-03-220.860.860.83###98586
2018-03-210.86###0.8550.86###
2018-03-200.860.860.8550.85525649
2018-03-190.860.880.860.8672225
2018-03-160.860.860.860.8674455
2018-03-15###0.87######52429
2018-03-140.870.870.8550.855###
2018-03-13###0.87###0.87###
2018-03-120.870.870.860.8657755
2018-03-090.870.870.870.8791329
2018-03-080.870.880.870.8728945
2018-03-07###0.87###0.873850
2018-03-060.860.880.860.87###
2018-03-050.86###0.850.8583673
2018-03-020.8450.870.8450.845###
2018-03-010.860.86###0.8469575
2018-02-280.8750.8750.8550.85518559
2018-02-27###0.880.850.87542985
2018-02-260.880.880.850.8516870
2018-02-230.870.880.870.87###
2018-02-22###0.87###0.872580
2018-02-210.885###0.8550.87###
2018-02-200.890.890.8550.855###
2018-02-190.890.890.870.89###
2018-02-160.850.850.850.850
2018-02-150.855###0.850.85###
2018-02-140.8450.8550.8450.85###
2018-02-130.8250.8250.820.82112147
2018-02-120.8250.8450.810.82101551
2018-02-090.830.84###0.83###
2018-02-080.83###0.83######
2018-02-070.820.87###0.83###
2018-02-060.850.85###0.8###
2018-02-050.890.890.8550.855162027
2018-02-02######0.890.89###
2018-02-010.89###0.87######
2018-01-31######0.890.89###
2018-01-300.89###0.890.89###
2018-01-29######0.8850.89###
2018-01-25######0.885######
2018-01-240.885###0.88######
2018-01-230.890.890.860.89###
2018-01-22############40179
2018-01-19###############
2018-01-18###############
2018-01-17######0.925######
2018-01-16###0.975#########
2018-01-15############120556
2018-01-120.9750.975#########
2018-01-11###0.975###0.975229527
2018-01-100.975######0.97591956
2018-01-0911#########
2018-01-08###############
2018-01-05110.955######
2018-01-04############111187
2018-01-03######11209540
2018-01-02############121342
2017-12-29###############
2017-12-28######0.975###33770
2017-12-270.975###0.975###46058
2017-12-221###0.9550.955###
2017-12-211###1###53787
2017-12-2011#########
2017-12-191######1302122
2017-12-18#########1466421
2017-12-15############429946
2017-12-14############996481
2017-12-13#########1.045###
2017-12-12######1.075######
2017-12-11###1.145#########
2017-12-08#########1.045###
2017-12-07######0.985###1116981
2017-12-06######1###992981
2017-12-051###0.975###1265220
2017-12-04#########0.94535570
2017-12-01###############
2017-11-30######0.88###149956
2017-11-290.88###0.88###390527
2017-11-280.88###0.86###193979
2017-11-270.880.88###0.84212247
2017-11-24###0.9250.840.84###
2017-11-23###0.945#########
2017-11-220.870.945###0.945644880
2017-11-210.830.870.83######
2017-11-200.85###0.830.845###
2017-11-170.8550.855###0.845218779
2017-11-160.840.845######218788
2017-11-150.825############
2017-11-14######0.830.845301372
2017-11-130.850.8750.830.87###
2017-11-100.850.8550.825###279879
2017-11-090.78###0.77###556679
2017-11-080.7750.7750.7750.775###
2017-11-07######0.760.76###
2017-11-060.780.780.770.78###
2017-11-030.780.7850.780.7827921
2017-11-020.7850.790.780.7828757
2017-11-010.7850.790.780.785###
2017-10-310.790.790.780.7913942
2017-10-30###############
2017-10-270.80.80.770.79208879
2017-10-260.790.80.7850.8440048
2017-10-250.76###0.76###121053
2017-10-240.760.770.7550.77###
2017-10-230.770.780.760.77140282
2017-10-200.770.770.755######
2017-10-19###0.770.750.76231682
2017-10-180.790.790.750.75###
2017-10-170.780.7850.750.75###
2017-10-16######0.775######
2017-10-130.77###0.77###225773
2017-10-12######0.790.81214873
2017-10-11######0.79###119359
2017-10-100.79###0.79######
2017-10-090.780.790.780.78523385
2017-10-060.78############
2017-10-050.7850.80.780.79###
2017-10-040.7850.7850.760.785137729
2017-10-030.79###0.7850.7948955
2017-10-02###0.80.780.838825
2017-09-290.810.81###0.8123540
2017-09-280.8###0.8######
2017-09-270.810.810.80.81###
2017-09-26###0.820.81######
2017-09-25###0.825###0.825###
2017-09-220.810.810.80.885927
2017-09-21###############
2017-09-200.810.810.80.81###
2017-09-19###0.810.80.81113052
2017-09-180.81###0.810.81###
2017-09-150.80.81#########
2017-09-140.79###0.79###29357
2017-09-130.80.810.785###98672
2017-09-120.7850.80.7750.79###
2017-09-110.810.810.770.78###
2017-09-080.81###0.81######
2017-09-070.81######0.81###
2017-09-060.80.820.8######
2017-09-05#########0.8###
2017-09-040.810.8250.80.825###
2017-09-010.840.84###0.83112042
2017-08-310.8250.85#########
2017-08-300.770.770.770.770
2017-08-29###0.770.740.7735445
2017-08-280.7750.7750.740.77###
2017-08-250.760.760.740.7630349
2017-08-240.750.760.740.7610076
2017-08-230.740.750.740.75###
2017-08-220.750.75###0.75###
2017-08-210.740.7450.740.745###
2017-08-180.740.7450.720.74528941
2017-08-170.740.74###0.73126455
2017-08-160.7450.750.740.745###
2017-08-150.720.750.720.7573654
2017-08-140.7450.7450.720.72252488
2017-08-11######0.760.76###
2017-08-100.7750.7750.770.775136773
2017-08-090.7750.7750.7450.77###
2017-08-080.780.780.760.78###
2017-08-070.780.810.780.8198843
2017-08-040.770.78###0.775###
2017-08-030.760.770.760.7752376
2017-08-020.750.770.7450.77###
2017-08-010.770.780.750.775###
2017-07-310.770.770.7450.7711386
2017-07-280.770.7750.760.77530821
2017-07-270.770.780.770.7826725
2017-07-260.790.790.790.79###
2017-07-250.780.790.7750.775###
2017-07-240.780.7850.770.77###
2017-07-210.7750.78###0.7891177
2017-07-200.790.790.760.76235649
2017-07-19######0.78###633042
2017-07-180.7750.790.760.79766079
2017-07-170.755###0.750.76###
2017-07-140.7550.760.7450.7591642
2017-07-130.76###0.76######
2017-07-12###0.770.76###78581
2017-07-110.770.775###0.775###
2017-07-100.790.79###0.785###
2017-07-070.7750.81######266884
2017-07-060.780.780.770.775###
2017-07-05###0.7750.760.775###
2017-07-040.7450.760.7450.76###
2017-07-030.720.750.720.745148447
2017-06-300.720.72###0.7###
2017-06-29###0.7250.70.725###
2017-06-28###0.7250.710.725107822
2017-06-270.740.745###0.72###
2017-06-26###0.74######264143
2017-06-23#########0.747974
2017-06-22###0.73###0.71###
2017-06-210.7450.7450.7250.725###
2017-06-20######0.740.74181777
2017-06-19######0.750.7694188
2017-06-16#########0.7836942
2017-06-150.785###0.770.77592373
2017-06-14######0.7750.77511822
2017-06-130.78###0.7750.77530629
2017-06-090.790.790.7750.78###
2017-06-08###0.810.79######
2017-06-070.820.820.8###208675
2017-06-060.830.830.810.82###
2017-06-050.80.82###0.81###
2017-06-02###0.83###0.825###
2017-06-010.7850.790.780.785100828
2017-05-310.7850.790.780.78###
2017-05-300.80.80.780.7855126
2017-05-29######0.79######
2017-05-26######0.79######
2017-05-250.810.83###0.81241557
2017-05-240.81###0.790.8165126
2017-05-230.81###0.79######
2017-05-220.820.82######394844
2017-05-19###0.8450.830.84###
2017-05-180.830.8550.82###273075
2017-05-17#########0.84212128
2017-05-16######0.885######
2017-05-150.86###0.8550.89###
2017-05-120.8250.850.8250.85###
2017-05-110.775###0.77###308278
2017-05-100.760.760.740.75247755
2017-05-090.750.7550.720.73###
2017-05-080.720.750.720.75477026
2017-05-050.7250.730.720.72591879
2017-05-040.730.730.7250.72568343
2017-05-03######0.71###108457
2017-05-02###0.73######233728
2017-05-010.70.72###0.71###
2017-04-280.720.730.652###720757
2017-04-270.76###0.7250.73###
2017-04-260.755###0.75###279124
2017-04-240.760.760.750.75161484
2017-04-210.770.770.750.75156025
2017-04-200.780.780.770.77270480
2017-04-19###0.81###0.78487628
2017-04-18######0.81######
2017-04-130.83######0.825292054
2017-04-120.820.8450.820.84###
2017-04-110.80.8250.80.81###
2017-04-10######0.790.79###
2017-04-070.80.825######263657
2017-04-06######0.78######
2017-04-05######0.80.81479879
2017-04-040.7750.780.760.77322222
2017-04-030.780.7820.7550.775###
2017-03-310.760.76###0.74723786
2017-03-30######0.7750.78180658
2017-03-29###0.820.790.8288526
2017-03-280.850.85######505320
2017-03-270.8550.8750.840.84222553
2017-03-240.8550.860.850.855###
2017-03-230.86###0.850.8678151
2017-03-220.8850.885###0.85###
2017-03-21###############
2017-03-20###0.925######60874
2017-03-17######0.89###306376
2017-03-160.88###0.87######
2017-03-150.890.890.880.88###
2017-03-140.88###0.88###494824
2017-03-13######0.870.88245641
2017-03-10######0.8850.89353075
2017-03-09###############
2017-03-08#########0.89###
2017-03-070.870.88######149558
2017-03-060.89###0.8750.89###
2017-03-03#########0.87333586
2017-03-020.88###0.86######
2017-03-010.8750.885###0.88575943
2017-02-280.885###0.86######
2017-02-27######0.87######
2017-02-240.9450.945#########
2017-02-23######0.955######
2017-02-22###############
2017-02-21######11258127
2017-02-20###1.045#########
2017-02-17###############
2017-02-16############708041
2017-02-15###1.145###1.145741985
2017-02-141.075###1.0551.085###
2017-02-13###############
2017-02-10######1.025###252279
2017-02-09###1.075###1.025926672
2017-02-08###############
2017-02-07###1.055######369654
2017-02-061.055#########474728
2017-02-03######1.0551.055###
2017-02-02############376389
2017-02-01#########1.085418041
2017-01-31#########1.155###
2017-01-30###############
2017-01-27###############
2017-01-25###############
2017-01-24######1.045######
2017-01-231.025###1.0251.025###
2017-01-201############
2017-01-191.045#########510656
2017-01-18############581151
2017-01-17###1.175#########
2017-01-16############442757
2017-01-13############761555
2017-01-12###############
2017-01-11#########1.085###
2017-01-10############148748
2017-01-09###############
2017-01-06###############
2017-01-05############478479
2017-01-041#########979886
2017-01-030.925###0.9250.955###
2016-12-30###############
2016-12-290.8750.890.8750.875###
2016-12-280.8450.870.8450.855214885
2016-12-230.850.850.820.82###
2016-12-220.8550.855###0.84124182
2016-12-210.860.860.830.84###
2016-12-200.8550.870.8550.87805343
2016-12-190.8250.8550.820.845591045
2016-12-160.790.790.780.785###
2016-12-15###0.80.7850.785###
2016-12-140.790.790.780.785###
2016-12-13######0.790.7979252
2016-12-120.780.790.7750.775547148
2016-12-090.780.780.770.775###
2016-12-080.7550.7750.7550.77###
2016-12-070.7550.770.7550.76###
2016-12-060.750.7550.7450.745222351
2016-12-050.7550.760.750.75###
2016-12-02###0.7750.76######
2016-12-01###0.770.760.76220180
2016-11-300.770.775###0.775###
2016-11-290.760.770.760.76368452
2016-11-280.750.76###0.75437079
2016-11-250.740.75#########
2016-11-240.7450.750.740.74###
2016-11-230.740.750.740.745###
2016-11-220.730.750.730.747###
2016-11-210.730.730.7250.725###
2016-11-180.740.740.7250.73###
2016-11-170.730.7450.730.74104576
2016-11-160.740.740.720.72###
2016-11-150.740.7450.740.74548826
2016-11-14###0.745###0.74###
2016-11-110.740.750.740.75###
2016-11-100.730.740.730.74###
2016-11-09###0.720.70.71373749
2016-11-080.7550.7550.7250.73###
2016-11-070.7550.7850.7450.755###
2016-11-04############0
2016-11-030.7250.725#########
2016-11-020.740.7450.740.74###
2016-11-010.740.74#########
2016-10-310.7450.7550.740.74###
2016-10-280.750.760.7450.75335452
2016-10-270.760.760.7450.75381685
2016-10-260.750.760.750.75374981
2016-10-250.750.7550.7450.7560956
2016-10-240.760.760.740.745###
2016-10-210.76###0.7550.76317523
2016-10-200.770.770.760.7672441
2016-10-190.780.78###0.775###
2016-10-180.80.80.760.775591241
2016-10-170.820.8250.810.81413542
2016-10-14###0.840.8250.825###
2016-10-13######0.825###165547
2016-10-120.830.840.83######
2016-10-110.840.85###0.84947040
2016-10-10###0.840.82######
2016-10-07#########0.84###
2016-10-060.86###0.85###696444
2016-10-050.870.870.8450.85###
2016-10-040.875###0.870.88###
2016-10-030.8250.860.8250.84827388
2016-09-300.80.80.7850.785###
2016-09-290.80.810.780.8###
2016-09-280.830.83###0.8###
2016-09-270.870.870.840.84###
2016-09-260.850.88###0.88109349
2016-09-230.8250.840.825######
2016-09-220.840.850.820.825###
2016-09-210.820.8450.820.83129383
2016-09-200.790.820.780.79###
2016-09-190.790.790.7850.79###
2016-09-160.790.790.780.785###
2016-09-150.770.780.770.78###
2016-09-140.780.780.770.77494883
2016-09-130.7750.780.7750.77588178
2016-09-120.80.80.770.77###
2016-09-090.780.7850.770.775###
2016-09-080.7550.770.7550.7643484
2016-09-070.780.780.750.75722276
2016-09-06#########0.78241672
2016-09-050.750.7750.750.761251071
2016-09-020.740.75###0.75###
2016-09-01###0.72#########
2016-08-310.730.730.730.7312640
2016-08-300.720.73###0.725###
2016-08-29###0.740.720.72###
2016-08-260.740.74###0.74###
2016-08-250.750.750.740.745###
2016-08-240.750.7520.740.747###
2016-08-23###############
2016-08-220.80.810.780.79###
2016-08-190.80.80.780.79###
2016-08-180.80.80.80.8242321
2016-08-170.8###0.790.8276728
2016-08-160.7450.7750.7450.77379224
2016-08-150.770.770.740.745###
2016-08-12###0.780.750.78352987
2016-08-110.755###0.750.77###
2016-08-100.790.790.760.78325055
2016-08-090.810.81###0.8###
2016-08-080.820.825###0.81###
2016-08-050.8250.825######49955
2016-08-040.850.89######298374
2016-08-030.840.850.840.8597583
2016-08-02######0.82######
2016-08-010.820.83###0.825212085
2016-07-290.850.850.840.845###
2016-07-280.8450.85###0.845430656
2016-07-270.8250.8450.8250.845###
2016-07-260.850.85###0.82136574
2016-07-250.870.870.840.845236788
2016-07-220.880.880.860.86426052
2016-07-210.820.860.8###575043
2016-07-200.770.79###0.78265347
2016-07-190.750.7850.740.755331978
2016-07-180.730.730.7250.73###
2016-07-15######0.6750.7###
2016-07-140.6550.710.655######
2016-07-130.6450.6450.6450.6450
2016-07-12#########0.645130122
2016-07-11###############
2016-07-08###0.685#########
2016-07-070.6850.6850.6850.685###
2016-07-06###############
2016-07-05###############
2016-07-04###0.685###0.67560724
2016-07-010.6550.6550.6550.655###
2016-06-30############61388
2016-06-29###############
2016-06-28############109857
2016-06-27###############
2016-06-24######0.54######
2016-06-230.6450.6450.6450.6450
2016-06-220.6550.6550.6450.645###
2016-06-21############23777
2016-06-20###############
2016-06-17###############
2016-06-16###############
2016-06-15############95642
2016-06-14###############
2016-06-10###############
2016-06-09###############
2016-06-08############495071
2016-06-07###0.675#########
2016-06-060.645############
2016-06-03############101122
2016-06-02############265987
2016-06-010.655############
2016-05-31######0.6550.655201459
2016-05-30######0.675######
2016-05-270.685###0.6750.685###
2016-05-260.6550.6750.655###233670
2016-05-25######0.645######
2016-05-24###############
2016-05-23############226656
2016-05-20###############
2016-05-19############194644
2016-05-18###0.6450.625###5045126
2016-05-17############173352
2016-05-16###0.655#########
2016-05-13############531622
2016-05-12############374171
2016-05-11######0.590.59243973
2016-05-100.5750.590.5750.58664920
2016-05-090.580.580.5750.575###
2016-05-060.580.580.5750.58238151
2016-05-050.590.590.5750.58###
2016-05-04######0.5750.58###
2016-05-030.570.57###0.56###
2016-05-020.570.5850.560.57301888
2016-04-290.550.5850.550.57130286
2016-04-280.540.550.520.55###
2016-04-270.53###0.520.52###
2016-04-260.5250.5250.520.5268883
2016-04-220.53######0.51116270
2016-04-210.5450.550.530.5344041
2016-04-200.5450.5450.5450.545###
2016-04-190.51###0.51###28341
2016-04-180.550.550.51###111672
2016-04-150.510.540.510.5477527
2016-04-140.520.560.510.51###
2016-04-130.490.50.49###38974
2016-04-120.49###0.480.48###
2016-04-110.490.50.480.48114946
2016-04-080.490.490.4850.49184540
2016-04-070.480.4850.4750.475###
2016-04-060.480.480.4750.48159951
2016-04-050.4850.4850.470.48506575
2016-04-040.470.4750.470.475###
2016-04-01###############
2016-03-310.470.47#########
2016-03-300.480.480.470.4759625
2016-03-290.4750.4750.4750.475###
2016-03-240.470.475###0.475114247
2016-03-230.4750.4750.4750.475###
2016-03-220.4850.4850.4750.475141926
2016-03-210.480.480.4750.48105147
2016-03-180.4750.480.4750.4861029
2016-03-170.470.480.470.48492076
2016-03-160.470.470.460.46366350
2016-03-150.460.460.460.46194043
2016-03-140.450.460.450.46###
2016-03-110.460.460.450.45123944
2016-03-100.460.460.4550.46###
2016-03-090.440.4450.440.445###
2016-03-08###0.4450.430.445238986
2016-03-070.4550.4550.420.425337786
2016-03-040.460.460.460.460
2016-03-030.460.460.460.460
2016-03-020.460.460.460.46###
2016-03-010.470.470.4450.46###
2016-02-290.450.470.450.475054750


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-07-15 21:28:39 thru 2018-07-15 21:28:39 GMT for 0 secs.
Page length category 2 - Current - 0, 00000