Berkeley Energia Limited Historical Data - BKY | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Berkeley Energia Limited (BKY)
Berkeley Energia Limited (BKY) Historical

Berkeley Energia Limited (BKY)

0.34

0.00

(0.00%)

Closed 27 July 4:00PM

Delayed by 20 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.34	0.35	0.335	18695	0.3455559	DE
4	0.01	3.0303030303	0.33	0.36	0.33	34920	0.34033346	DE
12	-0.02	-5.55555555556	0.36	0.45	0.33	109851	0.3816275	DE
26	0.04	13.3333333333	0.3	0.45	0.27	122166	0.34257499	DE
52	-0.065	-16.049382716	0.405	0.46	0.26	186224	0.37360361	DE
156	0.045	15.2542372881	0.295	0.765	0.14	554760	0.4055068	DE
260	0.045	15.2542372881	0.295	1	0.115	414794	0.40596052	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721888100	0.34	-0.01	-2.86	0.34	0.34	0.34	21832
1721801700	0.35	0	0.00	0.35	0.35	0.35	0
1721715300	0.35	0.01	2.94	0.35	0.35	0.35	41547
1721628900	0.34	0	0.00	0.34	0.3449999	0.34	14064
1721369700	0.34	0	0.00	0.34	0.34	0.34	5169
1721283300	0.34	0.005	1.49	0.34	0.34	0.335	14000
1721196900	0.335	-0.01	-2.90	0.3449999	0.3449999	0.33	310276
1721110500	0.3449999	0.0049999	1.47	0.3449999	0.3449999	0.3449999	428
1721024100	0.34	0	0.00	0.355	0.355	0.34	10936
1720764900	0.34	0	0.00	0.34	0.34	0.34	0
1720678500	0.34	0	0.00	0.35	0.35	0.34	3417
1720592100	0.34	-0.01	-2.86	0.34	0.34	0.335	17540
1720505700	0.35	-0.01	-2.78	0.355	0.355	0.35	4443
1720419300	0.36	0.0150001	4.35	0.355	0.36	0.34	53037
1720160100	0.3449999	-0.01	-2.82	0.335	0.35	0.335	1756
1720073700	0.355	0.0100001	2.90	0.355	0.355	0.355	3017
1719987300	0.3449999	0	0.00	0.3449999	0.3449999	0.34	73296
1719900900	0.3449999	0.0049999	1.47	0.335	0.3449999	0.335	6243
1719814500	0.34	0	0.00	0.34	0.34	0.34	25913
1719555300	0.34	0.005	1.49	0.33	0.34	0.33	770
1719468900	0.335	-0.005	-1.47	0.33	0.335	0.33	42706
1719382500	0.34	-0.02	-5.56	0.35	0.35	0.34	145543
1719296100	0.36	0	0.00	0.36	0.36	0.36	0
1719209700	0.36	0	0.00	0.36	0.36	0.36	0
1718950500	0.36	0.005	1.41	0.355	0.36	0.35	824554
1718864100	0.355	0.005	1.43	0.35	0.355	0.35	58345
1718777700	0.35	0	0.00	0.365	0.365	0.35	46358
1718691300	0.35	0.0050001	1.45	0.36	0.36	0.3449999	3003
1718604900	0.3449999	-0.04	-10.39	0.355	0.355	0.3449999	59299
1718345700	0.385	0	0.00	0.385	0.385	0.385	0
1718259300	0.385	0	0.00	0.385	0.385	0.385	0
1718172900	0.385	-0.015	-3.75	0.39	0.39	0.385	21628
1718086500	0.4	0.015	3.90	0.4	0.4	0.39	221512
1717740900	0.385	0	0.00	0.385	0.385	0.385	0
1717654500	0.385	-0.01	-2.53	0.39	0.39	0.38	111980
1717568100	0.395	-0.005	-1.25	0.4	0.4	0.39	264066
1717481700	0.4	0	0.00	0.395	0.405	0.39	252274
1717395300	0.4	-0.01	-2.44	0.4	0.42	0.39	274873
1717136100	0.4099999	0.0099999	2.50	0.42	0.42	0.395	418203
1717049700	0.4	0	0.00	0.4099999	0.4099999	0.4	69564
1716963300	0.4	-0.01	-2.44	0.415	0.415	0.4	17541
1716876900	0.4099999	0.0249999	6.49	0.4	0.4099999	0.4	105271
1716790500	0.385	-0.01	-2.53	0.385	0.385	0.385	39067
1716531300	0.395	-0.005	-1.25	0.39	0.395	0.39	15732
1716444900	0.4	0.005	1.27	0.395	0.4	0.39	27054
1716358500	0.395	0.01	2.60	0.395	0.43	0.395	197556
1716272100	0.385	0	0.00	0.37	0.385	0.37	112520
1716185700	0.385	0.01	2.67	0.375	0.385	0.36	63126
1715926500	0.375	0	0.00	0.375	0.375	0.375	0
1715840100	0.375	-0.005	-1.32	0.38	0.385	0.36	29609
1715753700	0.38	-0.015	-3.80	0.375	0.39	0.375	31243
1715667300	0.395	-0.055	-12.22	0.43	0.43	0.39	83833
1715580900	0.45	0.11	32.35	0.3474999	0.45	0.3474999	155109
1715321700	0.34	-0.015	-4.23	0.35	0.35	0.34	35359
1715235300	0.355	-0.005	-1.39	0.355	0.355	0.355	9560
1715148900	0.36	-0.005	-1.37	0.355	0.37	0.35	83622
1715062500	0.365	-0.025	-6.41	0.36	0.365	0.36	6807
1714976100	0.39	0	0.00	0.39	0.39	0.39	0
1714716900	0.39	0	0.00	0.39	0.39	0.385	1036534
1714630500	0.39	0.04	11.43	0.36	0.39	0.36	43255
1714544100	0.35	0.01	2.94	0.35	0.35	0.34	47409
1714457700	0.34	-0.02	-5.56	0.335	0.385	0.335	63902
1714371300	0.36	0	0.00	0.36	0.36	0.36	25816

Berkeley Energia

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions