BKI.AX - BKI Investment Company Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
07 Apr 2020------
06 Apr 20201.26001.32001.24001.29001.2900216,903
03 Apr 20201.26001.26001.20501.21001.2100308,427
02 Apr 20201.22501.25501.20501.22501.2250376,199
01 Apr 20201.26001.26001.21501.25001.2500400,358
31 Mar 20201.19001.25501.17501.22001.2200784,304
30 Mar 20201.14001.15501.10001.15501.1550439,125
27 Mar 20201.20001.21001.12501.12501.1250670,056
26 Mar 20201.14001.17001.14001.16001.1600560,492
25 Mar 20201.12001.17501.09501.10001.10001,156,099
24 Mar 20201.05001.14001.04001.08001.0800720,152
23 Mar 20201.10001.12501.03001.05001.0500873,336
20 Mar 20201.26001.26001.17001.18001.1800549,411
19 Mar 20201.29001.30001.19001.21001.2100723,898
18 Mar 20201.34501.35001.28001.30001.3000372,781
17 Mar 20201.32001.43001.27001.34001.3400464,995
16 Mar 20201.39001.39001.32001.34001.3400391,982
13 Mar 20201.35001.40001.30001.40001.40001,287,928
12 Mar 20201.46001.46001.34501.40001.40001,152,792
11 Mar 20201.49501.50001.44001.46501.4650474,555
10 Mar 20201.40501.50501.37001.48501.4850594,775
09 Mar 20201.48501.48501.42001.45001.4500645,048
06 Mar 20201.51001.51001.48501.49501.4950523,138
05 Mar 20201.55001.58001.52001.52001.5200478,502
04 Mar 20201.54001.57001.51001.55001.5500349,695
03 Mar 20201.51001.58501.51001.51501.5150730,271
02 Mar 20201.50001.51001.46501.48501.48501,129,611
28 Feb 20201.52001.52501.48501.51001.5100776,319
27 Feb 20201.55501.55501.53501.53501.5350658,204
26 Feb 20201.59501.59501.55001.55501.5550464,748
25 Feb 20201.62001.62001.57001.61001.6100521,802
24 Feb 20201.66001.66001.62001.63001.6300744,093
21 Feb 20201.67001.67501.66001.66501.6650133,174
20 Feb 20201.67001.67501.66001.67001.6700172,302
19 Feb 20201.66001.67001.65001.65501.6550311,793
18 Feb 20201.68001.68001.65501.66001.6600609,124
17 Feb 20201.69001.69001.67501.67501.6750208,247
14 Feb 20201.67501.69001.67001.69001.6900305,461
13 Feb 20201.68001.69501.67001.67001.6700227,775
12 Feb 20201.67501.69001.67001.68001.6800225,777
11 Feb 20201.66501.67501.66501.67501.6750286,997
10 Feb 20201.67001.68001.66001.66001.6600329,011
07 Feb 20201.69001.69001.67001.67001.6700609,761
07 Feb 20200.03625 Dividend
06 Feb 20201.73501.74001.73001.74001.7038372,527
05 Feb 20201.72501.73501.72001.73001.6940325,596
04 Feb 20201.71001.72001.71001.72001.6842164,775
03 Feb 20201.70501.71501.69501.70501.6695192,065
31 Jan 20201.61001.61001.61001.61001.5765-
30 Jan 20201.69501.70501.69001.69001.6548291,087
29 Jan 20201.69001.70501.69001.70001.6646336,527
28 Jan 20201.71001.71001.68501.68501.6499480,046
24 Jan 20201.72001.72501.70501.71001.6744148,196
23 Jan 20201.72001.72001.70001.72001.6842401,605
22 Jan 20201.68001.72001.68001.72001.6842458,124
21 Jan 20201.69001.69001.67501.69001.6548184,571
20 Jan 20201.69001.70501.66501.67001.6352864,279
17 Jan 20201.70001.71001.68501.68501.6499400,798
16 Jan 20201.70501.71001.69501.71001.6744243,121
15 Jan 20201.69001.71001.69001.70001.6646378,141
14 Jan 20201.70001.70501.69501.69501.6597233,086
13 Jan 20201.70501.70501.68501.70001.6646177,445
10 Jan 20201.70001.71001.68501.71001.6744172,069
09 Jan 20201.69501.70001.69001.70001.6646105,092
08 Jan 20201.70501.70501.68001.68001.6450231,505
07 Jan 20201.70001.71001.69501.70501.6695139,788
06 Jan 20201.70001.70001.68001.69001.6548129,045
03 Jan 20201.68501.70501.68501.70501.6695169,072
02 Jan 20201.68501.68501.67001.67501.6401104,710
31 Dec 20191.56001.56001.56001.56001.5275-
30 Dec 20191.68501.69501.67501.68501.649995,956
27 Dec 20191.69501.69501.69001.69501.659727,683
24 Dec 20191.69001.69001.68001.68001.645023,352
23 Dec 20191.68001.69001.68001.69001.6548216,631
20 Dec 20191.67501.68501.67501.68001.6450195,213
19 Dec 20191.66001.68001.65501.68001.6450356,216
18 Dec 20191.66001.67501.66001.66001.6254392,062
17 Dec 20191.67001.67001.65001.65001.6156346,723
16 Dec 20191.66001.68001.65001.66001.6254505,673
13 Dec 20191.65001.66001.65001.66001.6254228,789
12 Dec 20191.65501.66001.64001.64001.6058353,840
11 Dec 20191.64501.65501.64001.65501.6205157,528
10 Dec 20191.65001.65501.64501.64501.6107147,320
09 Dec 20191.64001.65501.63501.65001.6156301,808
06 Dec 20191.63001.64501.63001.64501.6107444,898
05 Dec 20191.62001.63501.62001.63501.6009265,503
04 Dec 20191.61501.61501.60501.61501.5814372,582
03 Dec 20191.61001.62001.61001.62001.5863218,169
02 Dec 20191.64001.64501.62001.62001.58631,075,136
29 Nov 20191.63501.64001.63501.64001.6058313,137
28 Nov 20191.63501.65001.63001.63001.5960262,665
27 Nov 20191.62001.63501.61501.63001.5960382,465
26 Nov 20191.62001.62501.61501.62501.5911361,437
25 Nov 20191.61501.62501.61501.62001.5863354,105
22 Nov 20191.62001.62501.61001.61001.5765365,393
21 Nov 20191.62501.63001.61001.62501.5911348,945
20 Nov 20191.63001.63001.62001.62501.5911548,938
19 Nov 20191.63001.63501.62501.63001.5960324,688
18 Nov 20191.63501.63501.62501.62501.5911484,987
15 Nov 20191.64001.65001.63001.63001.5960176,544
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...