Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 26-Mar-06 03:00:40 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits 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 Page 10...

     Prev Section TOC    Company Info for BKY    Limits Next Section


Company Details for (BKY) BERKELEY ENERGIA LIMITED

Listing Code BKY
Listing Name BERKELEY ENERGIA LIMITED
GICS Sector Energy
ISIN Name BERKELEY RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BKY0


Maximum Price date available .. Thursday 5th March 2026
Latest price with VOLUME for BKY .. Thursday 5th March 2026

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BKY    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 Next >>


End of day Prices (full format),

225 Days for (BKY) BERKELEY ENERGIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Jan-17 Wed ### ### 0.925 ### ### ### 0.0
2018-Jan-16 Tue ### 0.975 ### ### 71.4 71.4 0.0
2018-Jan-15 Mon ### ### ### ### 120,556 0 ### ### 0.0
2018-Jan-12 Fri 0.975 0.975 ### ### ### ### 0.0
2018-Jan-11 Thu ### 0.975 ### 0.975 229,527 ### ### ### ###
2018-Jan-03 Wed ### ### 1 1 209,540 104,770 14.1 14.1 ###
2018-Jan-02 Tue ### ### ### ### 121,342 0 ### ### 0.0
2017-Dec-29 Fri ### ### ### ### ### ### 0.0
2017-Dec-28 Thu ### ### 0.975 ### 33,770 ### ### ### 0.0
2017-Dec-27 Wed 0.975 ### 0.975 ### 46,058 22,453 91.0 91.0 0.0
2017-Dec-22 Fri 1 ### 0.955 0.955 5.7 5.7 0.1
2017-Dec-21 Thu 1 ### 1 ### 53,787 ### ### ### 0.0
2017-Dec-20 Wed 1 1 ### ### 23.5 23.5 0.0
2017-Dec-19 Tue 1 ### ### 1 302,122 0 67.7 67.7 ###
2017-Dec-18 Mon ### ### ### 1 466,421 0 26.0 26.0 ###
2017-Dec-15 Fri ### ### ### ### 429,946 0 ### ### 0.0
2017-Dec-08 Fri ### ### ### 1.045 71.6 71.6 0.1
2017-Dec-07 Thu ### ### 0.985 ### 1,116,981 ### 87.6 87.6 0.0
2017-Dec-06 Wed ### ### 1 ### 992,981 ### 16.1 16.1 0.0
2017-Dec-05 Tue 1 ### 0.975 ### 1,265,220 ### 98.3 98.3 0.0
2017-Dec-04 Mon ### ### ### 0.945 35,570 0 ### ### 0.1
2017-Dec-01 Fri ### ### ### ### ### ### 0.0
2017-Nov-30 Thu ### ### 0.88 ### 149,956 65,980 ### ### 0.0
2017-Nov-29 Wed 0.88 ### 0.88 ### 390,527 ### ### ### 0.0
2017-Nov-28 Tue 0.88 ### 0.86 ### 193,979 ### 91.0 91.0 0.0
2017-Nov-27 Mon 0.88 0.88 ### 0.84 212,247 93,388 ### ### ###
2017-Nov-24 Fri ### 0.925 0.84 0.84 3.3 3.3 ###
2017-Nov-23 Thu ### 0.945 ### ### ### ### 0.0
2017-Nov-22 Wed 0.87 0.945 ### 0.945 644,880 ### ### ### 0.1
2017-Nov-21 Tue 0.83 0.87 0.83 ### 91.5 91.5 0.0
2017-Nov-20 Mon 0.85 ### 0.83 0.845 31.2 31.2 ###
2017-Nov-17 Fri 0.855 0.855 ### 0.845 218,779 93,528 23.7 23.7 ###
2017-Nov-16 Thu 0.84 0.845 ### ### 218,788 ### 26.8 26.8 0.0
2017-Nov-15 Wed 0.825 ### ### ### ### ### 0.0
2017-Nov-14 Tue ### ### 0.83 0.845 301,372 ### ### ### ###
2017-Nov-13 Mon 0.85 0.875 0.83 0.87 86.0 86.0 0.1
2017-Nov-10 Fri 0.85 0.855 0.825 ### 279,879 ### ### ### 0.0
2017-Nov-09 Thu 0.78 ### 0.77 ### 556,679 214,321 97.7 97.7 0.0
2017-Nov-08 Wed 0.775 0.775 0.775 0.775 66.9 66.9 0.1
2017-Nov-07 Tue ### ### 0.76 0.76 23.5 23.5 0.1
2017-Nov-06 Mon 0.78 0.78 0.77 0.78 ### ### 0.1
2017-Nov-03 Fri 0.78 0.785 0.78 0.78 27,921 21,848 ### ### 0.1
2017-Nov-02 Thu 0.785 0.79 0.78 0.78 28,757 22,574 ### ### 0.1
2017-Nov-01 Wed 0.785 0.79 0.78 0.785 64.7 64.7 ###
2017-Oct-31 Tue 0.79 0.79 0.78 0.79 13,942 10,944 66.0 66.0 ###
2017-Oct-30 Mon ### ### ### ### 70.6 70.6 0.0
2017-Oct-27 Fri 0.8 0.8 0.77 0.79 208,879 163,970 21.8 21.8 ###
2017-Oct-26 Thu 0.79 0.8 0.785 0.8 440,048 ### ### ### 0.1
2017-Oct-25 Wed 0.76 ### 0.76 ### 121,053 ### 93.4 93.4 0.0
2017-Oct-24 Tue 0.76 0.77 0.755 0.77 ### ### 0.1
2017-Oct-23 Mon 0.77 0.78 0.76 0.77 140,282 ### ### ### 0.1
2017-Oct-20 Fri 0.77 0.77 0.755 ### ### ### 0.0
2017-Oct-19 Thu ### 0.77 0.75 0.76 231,682 176,078 ### ### 0.1
2017-Oct-18 Wed 0.79 0.79 0.75 0.75 ### ### ###
2017-Oct-17 Tue 0.78 0.785 0.75 0.75 10.8 10.8 ###
2017-Oct-16 Mon ### ### 0.775 ### ### ### 0.0
2017-Oct-13 Fri 0.77 ### 0.77 ### 225,773 86,922 ### ### 0.0
2017-Oct-12 Thu ### ### 0.79 0.81 214,873 84,874 24.2 24.2 0.1
2017-Oct-11 Wed ### ### 0.79 ### 119,359 47,146 ### ### 0.0
2017-Oct-10 Tue 0.79 ### 0.79 ### ### ### 0.0
2017-Oct-09 Mon 0.78 0.79 0.78 0.785 23,385 18,357 74.9 74.9 ###
2017-Oct-06 Fri 0.78 ### ### ### 82.1 82.1 0.0
2017-Oct-05 Thu 0.785 0.8 0.78 0.79 73.7 73.7 ###
2017-Oct-04 Wed 0.785 0.785 0.76 0.785 137,729 ### 73.1 73.1 ###
2017-Oct-03 Tue 0.79 ### 0.785 0.79 48,955 ### 72.6 72.6 ###
2017-Oct-02 Mon ### 0.8 0.78 0.8 38,825 30,671 ### ### 0.1
2017-Sep-29 Fri 0.81 0.81 ### 0.81 23,540 ### ### ### 0.1
2017-Sep-28 Thu 0.8 ### 0.8 ### 82.8 82.8 0.0
2017-Sep-27 Wed 0.81 0.81 0.8 0.81 ### ### 0.1
2017-Sep-26 Tue ### 0.82 0.81 ### ### ### 0.0
2017-Sep-25 Mon ### 0.825 ### 0.825 ### ### 0.1
2017-Sep-22 Fri 0.81 0.81 0.8 0.8 85,927 69,171 ### ### 0.1
2017-Sep-21 Thu ### ### ### ### 85.2 85.2 0.0
2017-Sep-20 Wed 0.81 0.81 0.8 0.81 ### ### 0.1
2017-Sep-19 Tue ### 0.81 0.8 0.81 113,052 ### 78.8 78.8 0.1
2017-Sep-18 Mon 0.81 ### 0.81 0.81 ### ### 0.1
2017-Sep-15 Fri 0.8 0.81 ### ### 77.9 77.9 0.0
2017-Sep-14 Thu 0.79 ### 0.79 ### 29,357 ### ### ### 0.0
2017-Sep-13 Wed 0.8 0.81 0.785 ### 98,672 ### 28.9 28.9 0.0
2017-Sep-12 Tue 0.785 0.8 0.775 0.79 76.9 76.9 ###
2017-Sep-11 Mon 0.81 0.81 0.77 0.78 ### ### 0.1
2017-Sep-08 Fri 0.81 ### 0.81 ### ### ### 0.0
2017-Sep-07 Thu 0.81 ### ### 0.81 71.1 71.1 0.1
2017-Sep-06 Wed 0.8 0.82 0.8 ### 83.7 83.7 0.0
2017-Sep-05 Tue ### ### ### 0.8 21.1 21.1 0.1
2017-Sep-04 Mon 0.81 0.825 0.8 0.825 ### ### 0.1
2017-Sep-01 Fri 0.84 0.84 ### 0.83 112,042 47,057 20.7 20.7 ###
2017-Aug-31 Thu 0.825 0.85 ### ### 76.2 76.2 0.0
2017-Aug-30 Wed 0.77 0.77 0.77 0.77 0 0.1
2017-Aug-29 Tue ### 0.77 0.74 0.77 35,445 ### ### ### 0.1
2017-Aug-28 Mon 0.775 0.775 0.74 0.77 30.5 30.5 0.1
2017-Aug-25 Fri 0.76 0.76 0.74 0.76 30,349 ### 66.1 66.1 0.1
2017-Aug-24 Thu 0.75 0.76 0.74 0.76 10,076 7,557 ### ### 0.1
2017-Aug-23 Wed 0.74 0.75 0.74 0.75 ### ### ###
2017-Aug-22 Tue 0.75 0.75 ### 0.75 ### ### ###
2017-Aug-21 Mon 0.74 0.745 0.74 0.745 80.1 80.1 ###
2017-Aug-18 Fri 0.74 0.745 0.72 0.745 28,941 ### 70.4 70.4 ###
2017-Aug-17 Thu 0.74 0.74 ### 0.73 126,455 46,788 ### ### 0.1
2017-Aug-16 Wed 0.745 0.75 0.74 0.745 ### ### ###
2017-Aug-15 Tue 0.72 0.75 0.72 0.75 73,654 ### ### ### ###
2017-Aug-14 Mon 0.745 0.745 0.72 0.72 252,488 184,947 ### ### ###
2017-Aug-11 Fri ### ### 0.76 0.76 ### ### 0.1
2017-Aug-10 Thu 0.775 0.775 0.77 0.775 136,773 105,657 75.6 75.6 0.1
2017-Aug-09 Wed 0.775 0.775 0.745 0.77 24.8 24.8 0.1
2017-Aug-08 Tue 0.78 0.78 0.76 0.78 77.6 77.6 0.1
2017-Aug-07 Mon 0.78 0.81 0.78 0.8 198,843 158,080 90.2 90.2 0.1
2017-Aug-04 Fri 0.77 0.78 ### 0.775 77.7 77.7 0.1
2017-Aug-03 Thu 0.76 0.77 0.76 0.77 52,376 ### 81.2 81.2 0.1
2017-Aug-02 Wed 0.75 0.77 0.745 0.77 89.9 89.9 0.1
2017-Aug-01 Tue 0.77 0.78 0.75 0.775 74.4 74.4 0.1
2017-Jul-31 Mon 0.77 0.77 0.745 0.77 11,386 8,624 ### ### 0.1
2017-Jul-28 Fri 0.77 0.775 0.76 0.775 30,821 23,655 81.8 81.8 0.1
2017-Jul-27 Thu 0.77 0.78 0.77 0.78 26,725 ### 83.2 83.2 0.1
2017-Jul-26 Wed 0.79 0.79 0.79 0.79 ### ### ###
2017-Jul-25 Tue 0.78 0.79 0.775 0.775 22.3 22.3 0.1
2017-Jul-24 Mon 0.78 0.785 0.77 0.77 ### ### 0.1
2017-Jul-21 Fri 0.775 0.78 ### 0.78 91,177 35,559 74.8 74.8 0.1
2017-Jul-20 Thu 0.79 0.79 0.76 0.76 235,649 182,627 8.5 8.5 0.1
2017-Jul-19 Wed ### ### 0.78 ### 633,042 246,886 73.1 73.1 0.0
2017-Jul-18 Tue 0.775 0.79 0.76 0.79 766,079 ### 89.5 89.5 ###
2017-Jul-17 Mon 0.755 ### 0.75 0.76 ### ### 0.1
2017-Jul-14 Fri 0.755 0.76 0.745 0.75 91,642 ### ### ### ###
2017-Jul-13 Thu 0.76 ### 0.76 ### 74.4 74.4 0.0
2017-Jul-12 Wed ### 0.77 0.76 ### 78,581 ### ### ### 0.0
2017-Jul-11 Tue 0.77 0.775 ### 0.775 78.5 78.5 0.1
2017-Jul-10 Mon 0.79 0.79 ### 0.785 26.1 26.1 ###
2017-Jul-07 Fri 0.775 0.81 ### ### 266,884 108,088 ### ### 0.0
2017-Jul-06 Thu 0.78 0.78 0.77 0.775 26.6 26.6 0.1
2017-Jul-05 Wed ### 0.775 0.76 0.775 ### ### 0.1
2017-Jul-04 Tue 0.745 0.76 0.745 0.76 ### ### 0.1
2017-Jul-03 Mon 0.72 0.75 0.72 0.745 148,447 ### 92.8 92.8 ###
2017-Jun-30 Fri 0.72 0.72 ### 0.7 ### ### ###
2017-Jun-29 Thu ### 0.725 0.7 0.725 ### ### ###
2017-Jun-28 Wed ### 0.725 0.71 0.725 107,822 ### ### ### ###
2017-Jun-27 Tue 0.74 0.745 ### 0.72 12.7 12.7 ###
2017-Jun-26 Mon ### 0.74 ### ### 264,143 ### 95.7 95.7 0.0
2017-Jun-23 Fri ### ### ### 0.7 47,974 0 ### ### ###
2017-Jun-22 Thu ### 0.73 ### 0.71 24.5 24.5 ###
2017-Jun-21 Wed 0.745 0.745 0.725 0.725 ### ### ###
2017-Jun-20 Tue ### ### 0.74 0.74 181,777 67,257 ### ### 0.1
2017-Jun-19 Mon ### ### 0.75 0.76 94,188 35,320 ### ### 0.1
2017-Jun-16 Fri ### ### ### 0.78 36,942 0 83.4 83.4 0.1
2017-Jun-15 Thu 0.785 ### 0.77 0.775 92,373 ### ### ### 0.1
2017-Jun-14 Wed ### ### 0.775 0.775 11,822 4,581 ### ### 0.1
2017-Jun-13 Tue 0.78 ### 0.775 0.775 30,629 ### ### ### 0.1
2017-Jun-09 Fri 0.79 0.79 0.775 0.78 20.0 20.0 0.1
2017-Jun-08 Thu ### 0.81 0.79 ### 21.3 21.3 0.0
2017-Jun-07 Wed 0.82 0.82 0.8 ### 208,675 169,026 ### ### 0.0
2017-Jun-06 Tue 0.83 0.83 0.81 0.82 29.4 29.4 0.1
2017-Jun-05 Mon 0.8 0.82 ### 0.81 84.5 84.5 0.1
2017-Jun-02 Fri ### 0.83 ### 0.825 ### ### 0.1
2017-Jun-01 Thu 0.785 0.79 0.78 0.785 100,828 79,149 68.4 68.4 ###
2017-May-31 Wed 0.785 0.79 0.78 0.78 27.4 27.4 0.1
2017-May-30 Tue 0.8 0.8 0.78 0.78 55,126 43,549 ### ### 0.1
2017-May-29 Mon ### ### 0.79 ### ### ### 0.0
2017-May-26 Fri ### ### 0.79 ### 73.7 73.7 0.0
2017-May-25 Thu 0.81 0.83 ### 0.81 241,557 100,246 ### ### 0.1
2017-May-24 Wed 0.81 ### 0.79 0.8 165,126 65,224 20.5 20.5 0.1
2017-May-23 Tue 0.81 ### 0.79 ### ### ### 0.0
2017-May-22 Mon 0.82 0.82 ### ### 394,844 161,886 19.3 19.3 0.0
2017-May-19 Fri ### 0.845 0.83 0.84 72.7 72.7 ###
2017-May-18 Thu 0.83 0.855 0.82 ### 273,075 ### 75.5 75.5 0.0
2017-May-17 Wed ### ### ### 0.84 212,128 0 79.4 79.4 ###
2017-May-16 Tue ### ### 0.885 ### ### ### 0.0
2017-May-15 Mon 0.86 ### 0.855 0.89 93.3 93.3 ###
2017-May-12 Fri 0.825 0.85 0.825 0.85 ### ### ###
2017-May-11 Thu 0.775 ### 0.77 ### 308,278 118,687 87.9 87.9 0.0
2017-May-10 Wed 0.76 0.76 0.74 0.75 247,755 ### ### ### ###
2017-May-09 Tue 0.75 0.755 0.72 0.73 ### ### 0.1
2017-May-08 Mon 0.72 0.75 0.72 0.75 477,026 ### ### ### ###
2017-May-05 Fri 0.725 0.73 0.72 0.72 591,879 ### ### ### ###
2017-May-04 Thu 0.73 0.73 0.725 0.725 68,343 ### ### ### ###
2017-May-03 Wed ### ### 0.71 ### 108,457 ### 73.6 73.6 0.0
2017-May-02 Tue ### 0.73 ### ### 233,728 ### ### ### 0.0
2017-May-01 Mon 0.7 0.72 ### 0.71 84.5 84.5 ###
2017-Apr-28 Fri 0.72 0.73 0.652 ### 720,757 498,043 11.3 11.3 0.0
2017-Apr-27 Thu 0.76 ### 0.725 0.73 ### ### 0.1
2017-Apr-26 Wed 0.755 ### 0.75 ### 279,124 104,671 ### ### 0.0
2017-Apr-24 Mon 0.76 0.76 0.75 0.75 161,484 121,920 ### ### ###
2017-Apr-21 Fri 0.77 0.77 0.75 0.75 156,025 118,579 ### ### ###
2017-Apr-20 Thu 0.78 0.78 0.77 0.77 270,480 209,622 20.4 20.4 0.1
2017-Apr-19 Wed ### 0.81 ### 0.78 487,628 197,489 13.9 13.9 0.1
2017-Apr-18 Tue ### ### 0.81 ### ### ### 0.0
2017-Apr-13 Thu 0.83 ### ### 0.825 292,054 0 30.2 30.2 0.1
2017-Apr-12 Wed 0.82 0.845 0.82 0.84 ### ### ###
2017-Apr-11 Tue 0.8 0.825 0.8 0.81 84.0 84.0 0.1
2017-Apr-10 Mon ### ### 0.79 0.79 ### ### ###
2017-Apr-07 Fri 0.8 0.825 ### ### 263,657 108,758 ### ### 0.0
2017-Apr-06 Thu ### ### 0.78 ### 22.7 22.7 0.0
2017-Apr-05 Wed ### ### 0.8 0.81 479,879 191,951 ### ### 0.1
2017-Apr-04 Tue 0.775 0.78 0.76 0.77 322,222 ### 27.7 27.7 0.1
2017-Apr-03 Mon 0.78 0.782 0.755 0.775 ### ### 0.1
2017-Mar-31 Fri 0.76 0.76 ### 0.74 723,786 ### ### ### 0.1
2017-Mar-30 Thu ### ### 0.775 0.78 180,658 ### 17.7 17.7 0.1
2017-Mar-29 Wed ### 0.82 0.79 0.8 288,526 ### ### ### 0.1
2017-Mar-28 Tue 0.85 0.85 ### ### 505,320 ### ### ### 0.0
2017-Mar-27 Mon 0.855 0.875 0.84 0.84 222,553 ### ### ### ###
2017-Mar-24 Fri 0.855 0.86 0.85 0.855 ### ### ###
2017-Mar-23 Thu 0.86 ### 0.85 0.86 78,151 ### 66.8 66.8 ###
2017-Mar-22 Wed 0.885 0.885 ### 0.85 10.5 10.5 ###
2017-Mar-21 Tue ### ### ### ### 66.6 66.6 0.0
2017-Mar-20 Mon ### 0.925 ### ### 60,874 28,154 ### ### 0.0
2017-Mar-17 Fri ### ### 0.89 ### 306,376 ### 67.9 67.9 0.0
2017-Mar-16 Thu 0.88 ### 0.87 ### ### ### 0.0
2017-Mar-15 Wed 0.89 0.89 0.88 0.88 ### ### 0.1
2017-Mar-14 Tue 0.88 ### 0.88 ### 494,824 217,722 ### ### 0.0
2017-Mar-13 Mon ### ### 0.87 0.88 245,641 106,853 19.7 19.7 0.1
2017-Mar-10 Fri ### ### 0.885 0.89 353,075 ### 5.2 5.2 ###
2017-Mar-09 Thu ### ### ### ### 75.6 75.6 0.0
2017-Mar-08 Wed ### ### ### 0.89 ### ### ###
2017-Mar-07 Tue 0.87 0.88 ### ### 149,558 ### 30.1 30.1 0.0
2017-Mar-06 Mon 0.89 ### 0.875 0.89 71.1 71.1 ###
2017-Mar-03 Fri ### ### ### 0.87 333,586 0 9.9 9.9 0.1
2017-Mar-02 Thu 0.88 ### 0.86 ### 87.9 87.9 0.0
2017-Mar-01 Wed 0.875 0.885 ### 0.885 75,943 ### 83.7 83.7 ###
2017-Feb-28 Tue 0.885 ### 0.86 ### 85.7 85.7 0.0
2017-Feb-27 Mon ### ### 0.87 ### 23.3 23.3 0.0
2017-Feb-24 Fri 0.945 0.945 ### ### 10.2 10.2 0.0
2017-Feb-23 Thu ### ### 0.955 ### ### ### 0.0
2017-Feb-22 Wed ### ### ### ### 26.9 26.9 0.0
2017-Feb-21 Tue ### ### 1 1 258,127 ### ### ### ###
2017-Feb-20 Mon ### 1.045 ### ### ### ### 0.0
2017-Feb-17 Fri ### ### ### ### 12.5 12.5 0.0
2017-Feb-16 Thu ### ### ### ### 708,041 0 ### ### 0.0
2017-Feb-15 Wed ### 1.145 ### 1.145 741,985 424,786 91.8 91.8 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 Next >>
     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 2026-03-06 15:00:40 thru 2026-03-06 15:00:42 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000