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

Currently Wed 26-Mar-11 03:56:19 AM 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 9...

     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 .. Tuesday 10th March 2026
Latest price with VOLUME for BKY .. Monday 9th 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
2019-Jan-02 Wed ### ### ### ### 4.2 4.2 0.0
2018-Dec-28 Fri ### 0.155 0.145 ### 106,140 15,921 ### ### 0.0
2018-Dec-27 Thu ### ### ### ### 88.3 88.3 0.0
2018-Dec-21 Fri ### ### ### ### 2,216,148 0 ### ### 0.0
2018-Dec-20 Thu ### ### ### ### 8.0 8.0 0.0
2018-Dec-19 Wed ### ### ### ### ### ### 0.0
2018-Dec-14 Fri 0.175 0.175 ### ### ### ### 0.0
2018-Dec-13 Thu ### ### ### ### 4.7 4.7 0.0
2018-Dec-12 Wed 0.185 0.185 ### ### ### ### 0.0
2018-Dec-11 Tue ### ### ### ### 3.8 3.8 0.0
2018-Dec-10 Mon ### ### ### ### 25,523 0 ### ### 0.0
2018-Dec-07 Fri 0.185 0.185 ### ### 14.3 14.3 0.0
2018-Dec-06 Thu ### ### ### ### ### ### 0.0
2018-Dec-05 Wed ### ### 0.185 ### 89.0 89.0 0.0
2018-Dec-04 Tue 0.185 ### ### ### ### ### 0.0
2018-Dec-03 Mon ### ### 0.175 0.175 0.9 0.9 0.0
2018-Nov-30 Fri ### ### 0.2 ### ### ### 0.0
2018-Nov-29 Thu 0.21 0.21 0.21 0.21 106,772 22,422 69.7 69.7 ###
2018-Nov-14 Wed ### 0.24 0.23 0.23 290,726 68,320 ### ### ###
2018-Nov-13 Tue ### 0.24 0.23 ### ### ### 0.0
2018-Nov-12 Mon 0.23 ### 0.23 ### 87.0 87.0 0.0
2018-Nov-09 Fri ### 0.245 0.23 0.24 1,970,940 ### 86.0 86.0 0.0
2018-Nov-08 Thu 0.245 0.245 0.23 0.23 2,836,621 ### ### ### ###
2018-Nov-07 Wed 0.255 0.26 0.23 0.23 ### ### ###
2018-Nov-06 Tue ### 0.29 0.24 0.25 1,614,183 427,758 ### ### 0.0
2018-Nov-05 Mon 0.275 0.275 0.26 ### 98,626 26,382 11.5 11.5 0.0
2018-Nov-02 Fri 0.275 0.29 ### 0.28 206,123 29,887 77.8 77.8 ###
2018-Nov-01 Thu 0.27 0.28 ### 0.28 39,944 ### 88.3 88.3 ###
2018-Oct-31 Wed 0.275 0.275 0.275 0.275 ### ### ###
2018-Oct-30 Tue 0.285 0.285 ### ### 155,877 ### 4.1 4.1 0.0
2018-Oct-29 Mon 0.29 ### 0.28 0.29 103,685 ### ### ### ###
2018-Oct-26 Fri ### ### 0.285 0.285 ### ### ###
2018-Oct-25 Thu 0.29 ### 0.28 0.29 81.9 81.9 ###
2018-Oct-24 Wed ### ### 0.29 0.29 169,352 24,556 ### ### ###
2018-Oct-23 Tue ### ### ### ### 10.8 10.8 0.0
2018-Oct-22 Mon ### 0.325 ### 0.325 1,246,757 ### ### ### ###
2018-Oct-19 Fri ### 0.285 0.255 0.285 96.3 96.3 ###
2018-Oct-18 Thu 0.24 0.285 0.22 0.275 98.3 98.3 ###
2018-Oct-17 Wed ### ### ### ### 1,067,320 0 ### ### 0.0
2018-Oct-16 Tue 0.49 0.49 0.47 0.47 ### ### ###
2018-Oct-15 Mon ### 0.5 0.46 0.49 31.3 31.3 ###
2018-Oct-12 Fri 0.5 ### 0.48 ### 244,346 58,643 ### ### 0.0
2018-Oct-11 Thu ### ### ### ### 495,089 0 83.0 83.0 0.0
2018-Oct-10 Wed 0.56 0.56 ### 0.55 ### ### ###
2018-Oct-09 Tue 0.59 0.59 0.575 0.575 ### ### ###
2018-Oct-08 Mon 0.59 ### 0.59 0.59 522,147 ### 79.6 79.6 0.0
2018-Oct-05 Fri 0.585 ### 0.585 0.59 78.7 78.7 0.0
2018-Oct-04 Thu ### ### 0.582 0.585 213,786 ### 19.9 19.9 ###
2018-Oct-03 Wed ### ### 0.585 0.59 ### ### 0.0
2018-Oct-02 Tue ### ### 0.59 ### 439,926 129,778 77.5 77.5 0.0
2018-Oct-01 Mon ### ### ### ### 435,743 0 6.3 6.3 0.0
2018-Sep-28 Fri ### ### ### ### 181,750 0 6.8 6.8 0.0
2018-Sep-27 Thu 0.7 0.7 0.685 0.7 ### ### ###
2018-Sep-26 Wed 0.685 0.7 0.685 0.685 32,383 22,425 72.6 72.6 0.0
2018-Sep-25 Tue 0.7 0.7 0.685 0.685 28,789 ### 16.8 16.8 0.0
2018-Sep-24 Mon ### ### 0.675 0.7 27.5 27.5 ###
2018-Sep-21 Fri 0.7 0.73 0.7 0.71 ### ### ###
2018-Sep-20 Thu 0.72 0.72 ### ### 6.8 6.8 0.0
2018-Sep-19 Wed 0.71 0.72 ### 0.71 112,753 ### 68.3 68.3 ###
2018-Sep-18 Tue 0.72 0.73 ### 0.73 109,421 ### 86.2 86.2 0.1
2018-Sep-17 Mon 0.74 0.74 0.71 0.73 22.6 22.6 0.1
2018-Sep-14 Fri 0.71 0.74 0.7 ### 261,623 ### 90.5 90.5 0.0
2018-Sep-13 Thu 0.74 0.74 0.72 0.73 ### ### 0.1
2018-Sep-12 Wed 0.75 0.75 0.73 0.73 13.7 13.7 0.1
2018-Sep-11 Tue 0.73 0.75 0.73 0.74 ### ### 0.1
2018-Sep-10 Mon 0.72 0.72 0.72 0.72 5,386 3,877 69.5 69.5 ###
2018-Sep-07 Fri ### ### 0.71 0.72 ### ### ###
2018-Sep-06 Thu 0.74 0.74 0.71 0.73 138,422 100,355 ### ### 0.1
2018-Sep-05 Wed 0.745 0.75 0.74 0.745 58,222 43,375 ### ### ###
2018-Sep-04 Tue 0.76 0.76 0.75 0.755 210,676 ### ### ### ###
2018-Sep-03 Mon ### ### 0.76 ### 34,521 ### 76.7 76.7 0.0
2018-Aug-31 Fri 0.76 ### 0.75 ### 74.7 74.7 0.0
2018-Aug-30 Thu ### 0.77 0.76 0.76 ### ### 0.1
2018-Aug-29 Wed 0.76 ### 0.755 0.76 ### ### 0.1
2018-Aug-28 Tue 0.76 0.76 0.745 0.75 ### ### ###
2018-Aug-27 Mon 0.76 0.76 0.74 0.755 264,641 198,480 27.3 27.3 ###
2018-Aug-24 Fri ### ### 0.75 0.76 ### ### 0.1
2018-Aug-23 Thu 0.77 0.78 0.77 0.77 ### ### 0.1
2018-Aug-22 Wed 0.77 0.78 0.76 ### ### ### 0.0
2018-Aug-21 Tue 0.775 0.785 0.77 0.77 ### ### 0.1
2018-Aug-20 Mon ### ### 0.79 0.8 933,324 ### 29.7 29.7 0.1
2018-Aug-17 Fri 0.8 0.8 0.775 0.78 771,379 ### 13.9 13.9 0.1
2018-Aug-16 Thu 0.82 0.82 0.78 ### 1,376,440 1,101,152 16.4 16.4 0.0
2018-Aug-15 Wed ### 0.875 0.8 0.86 1,291,384 ### ### ### ###
2018-Aug-14 Tue 0.77 0.775 0.755 0.775 75.2 75.2 0.1
2018-Aug-13 Mon 0.76 0.76 0.745 0.755 882,071 663,758 36.7 36.7 ###
2018-Aug-10 Fri 0.755 0.755 0.73 0.74 788,874 ### ### ### 0.1
2018-Aug-09 Thu 0.76 0.76 ### 0.74 577,353 ### ### ### 0.1
2018-Aug-08 Wed 0.79 0.79 0.74 0.745 725,858 555,281 4.9 4.9 ###
2018-Aug-07 Tue 0.75 0.79 0.75 0.77 301,551 ### ### ### 0.1
2018-Aug-06 Mon 0.8 0.82 0.78 0.78 14.8 14.8 0.1
2018-Aug-03 Fri 0.76 0.775 0.76 0.775 84.8 84.8 0.1
2018-Aug-02 Thu ### ### 0.77 0.77 216,847 83,486 ### ### 0.1
2018-Aug-01 Wed 0.76 0.78 0.75 0.78 539,221 ### 90.5 90.5 0.1
2018-Jul-31 Tue 0.755 0.77 0.74 0.77 489,384 369,484 ### ### 0.1
2018-Jul-30 Mon 0.77 0.77 0.755 ### 644,854 ### ### ### 0.0
2018-Jul-27 Fri 0.76 0.79 0.755 0.78 ### ### 0.1
2018-Jul-26 Thu ### ### 0.73 0.75 1,755,379 ### ### ### ###
2018-Jul-25 Wed ### ### 0.72 ### 179,745 ### 71.2 71.2 0.0
2018-Jul-24 Tue 0.73 0.73 0.725 0.725 175,224 127,475 29.6 29.6 ###
2018-Jul-23 Mon 0.73 0.745 ### 0.74 341,983 127,388 84.3 84.3 0.1
2018-Jul-20 Fri 0.73 ### 0.72 ### ### ### 0.0
2018-Jul-19 Thu 0.75 0.75 0.725 0.75 123,425 91,025 70.9 70.9 ###
2018-Jul-18 Wed 0.75 0.75 0.745 0.745 25.4 25.4 ###
2018-Jul-17 Tue 0.76 0.76 0.75 0.76 136,151 ### 78.9 78.9 0.1
2018-Jul-16 Mon ### 0.777 0.755 0.775 275,322 ### 86.1 86.1 0.1
2018-Jul-13 Fri 0.77 0.79 ### 0.78 526,744 ### 82.6 82.6 0.1
2018-Jul-12 Thu 0.76 0.78 0.75 0.78 89.4 89.4 0.1
2018-Jul-11 Wed 0.79 0.8 0.775 0.775 ### ### 0.1
2018-Jul-10 Tue ### 0.79 ### 0.785 875,848 345,959 ### ### ###
2018-Jul-09 Mon 0.775 0.81 0.775 0.8 1,443,473 1,143,952 92.5 92.5 0.1
2018-Jul-06 Fri ### 0.81 0.8 0.8 277,123 223,084 ### ### 0.1
2018-Jul-05 Thu ### 0.83 0.79 0.83 91.5 91.5 ###
2018-Jul-04 Wed 0.77 0.825 0.75 ### 3,815,827 ### ### ### 0.0
2018-Jul-03 Tue 0.78 0.79 ### 0.79 ### ### ###
2018-Jul-02 Mon 0.725 0.78 ### 0.78 ### ### 0.1
2018-Jun-29 Fri 0.7 0.74 0.7 0.73 229,970 165,578 90.2 90.2 0.1
2018-Jun-28 Thu ### 0.725 ### 0.725 520,476 188,672 ### ### ###
2018-Jun-27 Wed ### 0.7 ### 0.685 1,210,279 ### 29.9 29.9 0.0
2018-Jun-26 Tue 0.73 0.73 0.71 0.73 162,528 117,020 ### ### 0.1
2018-Jun-25 Mon 0.745 0.745 0.7 0.73 ### ### 0.1
2018-Jun-22 Fri 0.75 ### ### 0.76 284,373 0 ### ### 0.1
2018-Jun-21 Thu 0.77 0.77 ### ### 28.1 28.1 0.0
2018-Jun-20 Wed 0.79 0.79 ### 0.785 1,023,948 404,459 27.2 27.2 ###
2018-Jun-19 Tue 0.785 ### 0.785 ### 325,955 ### ### ### 0.0
2018-Jun-18 Mon 0.81 ### 0.79 0.81 73.6 73.6 0.1
2018-Jun-15 Fri ### ### ### ### 78.5 78.5 0.0
2018-Jun-14 Thu ### ### ### ### ### ### 0.0
2018-Jun-13 Wed ### ### 0.79 ### ### ### 0.0
2018-Jun-12 Tue ### 0.81 ### ### 29.6 29.6 0.0
2018-Jun-08 Fri 0.825 0.825 0.81 0.82 ### ### 0.1
2018-Jun-07 Thu 0.82 0.85 0.82 0.82 ### ### 0.1
2018-Jun-06 Wed ### ### ### 0.82 263,652 0 19.0 19.0 0.1
2018-Jun-05 Tue 0.77 0.84 0.77 0.825 97.1 97.1 0.1
2018-Jun-04 Mon ### 0.775 ### 0.77 132,382 ### 75.0 75.0 0.1
2018-Jun-01 Fri ### ### 0.76 0.76 ### ### 0.1
2018-May-31 Thu ### 0.78 0.76 0.78 115,170 88,680 83.0 83.0 0.1
2018-May-30 Wed 0.78 0.78 0.76 0.78 ### ### 0.1
2018-May-29 Tue ### ### ### ### 0 0.0
2018-May-28 Mon ### ### 0.79 ### 25.6 25.6 0.0
2018-May-25 Fri 0.8 0.82 ### 0.81 136,721 56,055 78.2 78.2 0.1
2018-May-24 Thu 0.77 ### 0.77 ### 32,847 12,646 ### ### 0.0
2018-May-23 Wed 0.8 0.8 0.77 0.77 ### ### 0.1
2018-May-22 Tue 0.79 ### 0.79 0.8 87.4 87.4 0.1
2018-May-21 Mon 0.78 0.79 0.78 0.79 45,729 ### 83.1 83.1 ###
2018-May-18 Fri 0.775 0.78 ### 0.77 45,750 17,842 ### ### 0.1
2018-May-17 Thu 0.81 0.82 0.775 0.78 8.1 8.1 0.1
2018-May-16 Wed 0.83 0.83 ### 0.825 29.4 29.4 0.1
2018-May-15 Tue 0.85 0.85 0.83 0.83 ### ### ###
2018-May-14 Mon 0.875 0.875 0.855 0.855 31,083 26,886 18.2 18.2 ###
2018-May-11 Fri 0.87 0.87 0.85 0.85 14.9 14.9 ###
2018-May-10 Thu 0.845 0.86 0.84 0.85 121,549 ### ### ### ###
2018-May-09 Wed 0.85 0.86 0.845 0.845 203,778 173,720 ### ### ###
2018-May-08 Tue 0.89 0.89 0.85 ### 107,283 ### 14.7 14.7 0.0
2018-May-07 Mon 0.845 ### 0.845 0.87 137,320 ### ### ### 0.1
2018-May-04 Fri 0.87 0.88 0.85 0.85 306,879 265,450 ### ### ###
2018-May-03 Thu 0.85 ### 0.85 0.88 89.8 89.8 0.1
2018-May-02 Wed 0.845 0.875 0.845 0.845 424,971 365,475 66.7 66.7 ###
2018-May-01 Tue 0.85 0.86 0.845 0.845 27,358 23,322 31.4 31.4 ###
2018-Apr-30 Mon 0.855 0.877 0.855 0.855 ### ### ###
2018-Apr-27 Fri ### 0.86 ### 0.855 212,357 ### 87.6 87.6 ###
2018-Apr-26 Thu ### 0.855 0.825 0.83 398,287 ### ### ### ###
2018-Apr-24 Tue 0.82 0.83 0.81 0.81 25.0 25.0 0.1
2018-Apr-23 Mon 0.81 ### ### 0.81 ### ### 0.1
2018-Apr-20 Fri 0.81 0.81 0.81 0.81 72.1 72.1 0.1
2018-Apr-19 Thu ### ### ### ### 71.3 71.3 0.0
2018-Apr-18 Wed 0.83 0.83 ### ### ### ### 0.0
2018-Apr-17 Tue 0.82 0.825 0.81 ### 498,950 ### ### ### 0.0
2018-Apr-16 Mon 0.84 0.84 0.82 0.82 66,458 ### 19.1 19.1 0.1
2018-Apr-13 Fri 0.83 0.84 0.82 0.825 44,282 36,754 ### ### 0.1
2018-Apr-12 Thu ### 0.84 0.82 0.84 144,684 120,087 78.4 78.4 ###
2018-Apr-11 Wed 0.855 0.855 ### 0.84 97,379 41,629 ### ### ###
2018-Apr-10 Tue 0.84 ### 0.84 0.85 ### ### ###
2018-Apr-09 Mon 0.83 0.84 0.83 0.84 44,829 ### ### ### ###
2018-Apr-06 Fri 0.825 0.85 0.825 0.85 118,570 ### ### ### ###
2018-Apr-05 Thu 0.825 0.83 ### 0.83 50,542 20,974 73.6 73.6 ###
2018-Apr-04 Wed ### 0.84 0.83 0.83 23,446 19,577 ### ### ###
2018-Apr-03 Tue 0.85 0.85 0.83 0.84 ### ### ###
2018-Mar-29 Thu 0.845 0.85 0.845 0.845 ### ### ###
2018-Mar-28 Wed 0.845 0.85 0.845 0.845 43,742 37,071 74.2 74.2 ###
2018-Mar-27 Tue 0.85 0.875 0.845 0.845 43,756 ### ### ### ###
2018-Mar-26 Mon 0.84 0.84 ### ### ### ### 0.0
2018-Mar-23 Fri 0.845 0.85 0.845 0.85 166,179 ### ### ### ###
2018-Mar-22 Thu 0.86 0.86 0.83 ### 98,586 ### 13.0 13.0 0.0
2018-Mar-21 Wed 0.86 ### 0.855 0.86 69.1 69.1 ###
2018-Mar-20 Tue 0.86 0.86 0.855 0.855 25,649 ### ### ### ###
2018-Mar-19 Mon 0.86 0.88 0.86 0.86 72,225 ### 74.3 74.3 ###
2018-Mar-16 Fri 0.86 0.86 0.86 0.86 74,455 ### 65.3 65.3 ###
2018-Mar-15 Thu ### 0.87 ### ### 52,429 ### 68.1 68.1 0.0
2018-Mar-14 Wed 0.87 0.87 0.855 0.855 17.4 17.4 ###
2018-Mar-13 Tue ### 0.87 ### 0.87 81.0 81.0 0.1
2018-Mar-12 Mon 0.87 0.87 0.86 0.86 57,755 49,958 ### ### ###
2018-Mar-09 Fri 0.87 0.87 0.87 0.87 91,329 79,456 65.0 65.0 0.1
2018-Mar-08 Thu 0.87 0.88 0.87 0.87 28,945 25,326 63.9 63.9 0.1
2018-Mar-07 Wed ### 0.87 ### 0.87 3,850 1,674 ### ### 0.1
2018-Mar-06 Tue 0.86 0.88 0.86 0.87 ### ### 0.1
2018-Mar-05 Mon 0.86 ### 0.85 0.85 83,673 ### ### ### ###
2018-Mar-02 Fri 0.845 0.87 0.845 0.845 ### ### ###
2018-Mar-01 Thu 0.86 0.86 ### 0.84 69,575 ### 21.5 21.5 ###
2018-Feb-28 Wed 0.875 0.875 0.855 0.855 18,559 16,053 ### ### ###
2018-Feb-27 Tue ### 0.88 0.85 0.875 42,985 37,182 82.3 82.3 0.1
2018-Feb-26 Mon 0.88 0.88 0.85 0.85 16,870 ### 14.9 14.9 ###
2018-Feb-23 Fri 0.87 0.88 0.87 0.87 63.3 63.3 0.1
2018-Feb-22 Thu ### 0.87 ### 0.87 2,580 1,122 ### ### 0.1
2018-Feb-21 Wed 0.885 ### 0.855 0.87 ### ### 0.1
2018-Feb-20 Tue 0.89 0.89 0.855 0.855 10.6 10.6 ###
2018-Feb-19 Mon 0.89 0.89 0.87 0.89 ### ### ###
2018-Feb-16 Fri 0.85 0.85 0.85 0.85 0 ###
2018-Feb-15 Thu 0.855 ### 0.85 0.85 25.6 25.6 ###
2018-Feb-14 Wed 0.845 0.855 0.845 0.85 ### ### ###
2018-Feb-13 Tue 0.825 0.825 0.82 0.82 112,147 92,240 ### ### 0.1
2018-Feb-12 Mon 0.825 0.845 0.81 0.82 101,551 ### 36.8 36.8 0.1
2018-Feb-09 Fri 0.83 0.84 ### 0.83 ### ### ###
2018-Feb-08 Thu 0.83 ### 0.83 ### 71.0 71.0 0.0
2018-Feb-07 Wed 0.82 0.87 ### 0.83 69.8 69.8 ###
2018-Feb-06 Tue 0.85 0.85 ### 0.8 ### ### 0.1
2018-Feb-05 Mon 0.89 0.89 0.855 0.855 162,027 ### 17.8 17.8 ###
2018-Feb-02 Fri ### ### 0.89 0.89 ### ### ###
2018-Feb-01 Thu 0.89 ### 0.87 ### ### ### 0.0
2018-Jan-31 Wed ### ### 0.89 0.89 31.6 31.6 ###
2018-Jan-30 Tue 0.89 ### 0.89 0.89 77.5 77.5 ###
2018-Jan-29 Mon ### ### 0.885 0.89 ### ### ###
2018-Jan-25 Thu ### ### 0.885 ### 82.6 82.6 0.0
2018-Jan-24 Wed 0.885 ### 0.88 ### ### ### 0.0
2018-Jan-23 Tue 0.89 0.89 0.86 0.89 64.4 64.4 ###


<< 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 2026-03-11 03:56:19 thru 2026-03-11 03:56:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000