BKI Investment Company Limited (BKI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 03:13PM AEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.6900 | 1.7050 | 1.6850 | 1.7000 | 1.7000 | 319,995 |
| 24 Apr 2024 | 1.6750 | 1.7000 | 1.6750 | 1.7000 | 1.7000 | 346,955 |
| 23 Apr 2024 | 1.6800 | 1.6850 | 1.6700 | 1.6700 | 1.6700 | 268,121 |
| 22 Apr 2024 | 1.6800 | 1.6850 | 1.6700 | 1.6700 | 1.6700 | 752,813 |
| 19 Apr 2024 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 364,152 |
| 18 Apr 2024 | 1.6900 | 1.6900 | 1.6750 | 1.6900 | 1.6900 | 243,814 |
| 17 Apr 2024 | 1.6950 | 1.6950 | 1.6800 | 1.6900 | 1.6900 | 262,609 |
| 16 Apr 2024 | 1.6900 | 1.6950 | 1.6800 | 1.6900 | 1.6900 | 313,681 |
| 15 Apr 2024 | 1.6900 | 1.6950 | 1.6775 | 1.6900 | 1.6900 | 608,715 |
| 12 Apr 2024 | 1.7000 | 1.7000 | 1.6850 | 1.6900 | 1.6900 | 392,814 |
| 11 Apr 2024 | 1.6900 | 1.7200 | 1.6900 | 1.6950 | 1.6950 | 483,912 |
| 10 Apr 2024 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | 1.6900 | 589,823 |
| 09 Apr 2024 | 1.7050 | 1.7100 | 1.6950 | 1.7100 | 1.7100 | 309,287 |
| 08 Apr 2024 | 1.6950 | 1.7100 | 1.6900 | 1.7100 | 1.7100 | 284,127 |
| 05 Apr 2024 | 1.7000 | 1.7000 | 1.6900 | 1.6950 | 1.6950 | 504,178 |
| 04 Apr 2024 | 1.6950 | 1.7050 | 1.6950 | 1.7000 | 1.7000 | 328,076 |
| 03 Apr 2024 | 1.6950 | 1.7050 | 1.6900 | 1.6900 | 1.6900 | 460,670 |
| 02 Apr 2024 | 1.7000 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | 479,721 |
| 28 Mar 2024 | 1.7000 | 1.7000 | 1.6950 | 1.6950 | 1.6950 | 367,169 |
| 27 Mar 2024 | 1.7000 | 1.7000 | 1.6950 | 1.7000 | 1.7000 | 281,804 |
| 26 Mar 2024 | 1.7000 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | 332,227 |
| 25 Mar 2024 | 1.7000 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | 699,019 |
| 22 Mar 2024 | 1.7000 | 1.7000 | 1.6850 | 1.6950 | 1.6950 | 397,414 |
| 21 Mar 2024 | 1.7000 | 1.7050 | 1.6900 | 1.7000 | 1.7000 | 520,406 |
| 20 Mar 2024 | 1.7050 | 1.7100 | 1.6950 | 1.6950 | 1.6950 | 329,429 |
| 19 Mar 2024 | 1.7000 | 1.7100 | 1.6950 | 1.7050 | 1.7050 | 244,122 |
| 18 Mar 2024 | 1.6900 | 1.7100 | 1.6850 | 1.7000 | 1.7000 | 192,721 |
| 15 Mar 2024 | 1.7050 | 1.7100 | 1.6900 | 1.6900 | 1.6900 | 381,386 |
| 14 Mar 2024 | 1.7100 | 1.7100 | 1.6900 | 1.7000 | 1.7000 | 396,535 |
| 13 Mar 2024 | 1.7150 | 1.7150 | 1.7050 | 1.7100 | 1.7100 | 338,621 |
| 12 Mar 2024 | 1.7200 | 1.7250 | 1.7050 | 1.7150 | 1.7150 | 412,513 |
| 11 Mar 2024 | 1.7200 | 1.7200 | 1.7050 | 1.7100 | 1.7100 | 485,102 |
| 08 Mar 2024 | 1.7350 | 1.7450 | 1.7150 | 1.7150 | 1.7150 | 262,263 |
| 07 Mar 2024 | 1.7200 | 1.7400 | 1.7050 | 1.7250 | 1.7250 | 720,894 |
| 06 Mar 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | 154,227 |
| 05 Mar 2024 | 1.7300 | 1.7300 | 1.7150 | 1.7200 | 1.7200 | 248,974 |
| 04 Mar 2024 | 1.7300 | 1.7400 | 1.7100 | 1.7300 | 1.7300 | 311,243 |
| 01 Mar 2024 | 1.7150 | 1.7500 | 1.7100 | 1.7500 | 1.7500 | 272,447 |
| 29 Feb 2024 | 1.7100 | 1.7300 | 1.7050 | 1.7100 | 1.7100 | 224,594 |
| 28 Feb 2024 | 1.7350 | 1.7350 | 1.7150 | 1.7250 | 1.7250 | 425,461 |
| 27 Feb 2024 | 1.7350 | 1.7400 | 1.7200 | 1.7250 | 1.7250 | 230,216 |
| 26 Feb 2024 | 1.7400 | 1.7750 | 1.7100 | 1.7150 | 1.7150 | 461,684 |
| 23 Feb 2024 | 1.7400 | 1.7450 | 1.7200 | 1.7400 | 1.7400 | 228,843 |
| 22 Feb 2024 | 1.7250 | 1.7400 | 1.7050 | 1.7400 | 1.7400 | 324,297 |
| 21 Feb 2024 | 1.7300 | 1.7350 | 1.7050 | 1.7100 | 1.7100 | 324,031 |
| 20 Feb 2024 | 1.7350 | 1.7450 | 1.7250 | 1.7300 | 1.7300 | 153,873 |
| 19 Feb 2024 | 1.7400 | 1.7550 | 1.7250 | 1.7300 | 1.7300 | 224,441 |
| 16 Feb 2024 | 1.7450 | 1.7500 | 1.7400 | 1.7450 | 1.7450 | 240,873 |
| 15 Feb 2024 | 1.7450 | 1.7500 | 1.7350 | 1.7350 | 1.7350 | 231,682 |
| 14 Feb 2024 | 1.7450 | 1.7600 | 1.7400 | 1.7450 | 1.7450 | 226,298 |
| 13 Feb 2024 | 1.7500 | 1.7700 | 1.7450 | 1.7450 | 1.7450 | 108,383 |
| 12 Feb 2024 | 1.7600 | 1.7650 | 1.7500 | 1.7550 | 1.7550 | 229,019 |
| 09 Feb 2024 | 1.7650 | 1.7700 | 1.7500 | 1.7600 | 1.7600 | 195,335 |
| 08 Feb 2024 | 1.7650 | 1.7650 | 1.7400 | 1.7600 | 1.7600 | 579,258 |
| 07 Feb 2024 | 1.7600 | 1.7650 | 1.7500 | 1.7550 | 1.7550 | 483,514 |
| 06 Feb 2024 | 1.7650 | 1.7700 | 1.7550 | 1.7550 | 1.7550 | 198,719 |
| 05 Feb 2024 | 1.7800 | 1.7850 | 1.7575 | 1.7700 | 1.7700 | 451,863 |
| 05 Feb 2024 | 0.0385 Dividend | |||||
| 02 Feb 2024 | 1.8150 | 1.8300 | 1.8025 | 1.8100 | 1.7715 | 478,146 |
| 01 Feb 2024 | 1.8200 | 1.8200 | 1.8050 | 1.8100 | 1.7715 | 311,910 |
| 31 Jan 2024 | 1.8100 | 1.8200 | 1.8000 | 1.8200 | 1.7813 | 202,477 |
| 30 Jan 2024 | 1.8150 | 1.8200 | 1.8000 | 1.8100 | 1.7715 | 198,961 |
| 29 Jan 2024 | 1.8200 | 1.8200 | 1.7900 | 1.8200 | 1.7813 | 242,151 |
| 25 Jan 2024 | 1.8200 | 1.8200 | 1.8000 | 1.8200 | 1.7813 | 313,166 |
| 24 Jan 2024 | 1.8000 | 1.8200 | 1.7950 | 1.8200 | 1.7813 | 333,701 |
| 23 Jan 2024 | 1.7800 | 1.8100 | 1.7800 | 1.8000 | 1.7617 | 447,258 |
| 22 Jan 2024 | 1.7750 | 1.7900 | 1.7700 | 1.7750 | 1.7372 | 126,648 |
| 19 Jan 2024 | 1.7900 | 1.7950 | 1.7650 | 1.7900 | 1.7519 | 214,076 |
| 18 Jan 2024 | 1.7800 | 1.7900 | 1.7650 | 1.7850 | 1.7470 | 261,124 |
| 17 Jan 2024 | 1.7800 | 1.7900 | 1.7700 | 1.7900 | 1.7519 | 516,657 |
| 16 Jan 2024 | 1.7750 | 1.7900 | 1.7750 | 1.7850 | 1.7470 | 199,722 |
| 15 Jan 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7324 | 22,782 |
| 12 Jan 2024 | 1.7700 | 1.7800 | 1.7650 | 1.7650 | 1.7275 | 100,615 |
| 11 Jan 2024 | 1.7750 | 1.7750 | 1.7600 | 1.7650 | 1.7275 | 99,739 |
| 10 Jan 2024 | 1.7650 | 1.7700 | 1.7600 | 1.7600 | 1.7226 | 102,316 |
| 09 Jan 2024 | 1.7650 | 1.7700 | 1.7600 | 1.7700 | 1.7324 | 158,090 |
| 08 Jan 2024 | 1.7700 | 1.7850 | 1.7500 | 1.7500 | 1.7128 | 377,712 |
| 05 Jan 2024 | 1.7700 | 1.7750 | 1.7650 | 1.7700 | 1.7324 | 74,785 |
| 04 Jan 2024 | 1.7900 | 1.7900 | 1.7650 | 1.7700 | 1.7324 | 186,168 |
| 03 Jan 2024 | 1.7800 | 1.7950 | 1.7700 | 1.7950 | 1.7568 | 82,739 |
| 02 Jan 2024 | 1.7800 | 1.7900 | 1.7700 | 1.7800 | 1.7421 | 113,010 |
| 29 Dec 2023 | 1.7800 | 1.7800 | 1.7650 | 1.7700 | 1.7324 | 22,395 |
| 28 Dec 2023 | 1.7750 | 1.7800 | 1.7600 | 1.7800 | 1.7421 | 16,835 |
| 27 Dec 2023 | 1.7750 | 1.7800 | 1.7500 | 1.7800 | 1.7421 | 304,266 |
| 22 Dec 2023 | 1.7650 | 1.7650 | 1.7575 | 1.7650 | 1.7275 | 109,045 |
| 21 Dec 2023 | 1.7800 | 1.7800 | 1.7550 | 1.7550 | 1.7177 | 152,237 |
| 20 Dec 2023 | 1.7800 | 1.7950 | 1.7550 | 1.7600 | 1.7226 | 335,962 |
| 19 Dec 2023 | 1.7600 | 1.7800 | 1.7500 | 1.7600 | 1.7226 | 313,403 |
| 18 Dec 2023 | 1.7400 | 1.7750 | 1.7350 | 1.7600 | 1.7226 | 238,401 |
| 15 Dec 2023 | 1.7550 | 1.7600 | 1.7250 | 1.7400 | 1.7030 | 370,540 |
| 14 Dec 2023 | 1.7250 | 1.7600 | 1.7250 | 1.7500 | 1.7128 | 233,420 |
| 13 Dec 2023 | 1.7250 | 1.7250 | 1.7150 | 1.7200 | 1.6834 | 196,779 |
| 12 Dec 2023 | 1.7300 | 1.7400 | 1.7150 | 1.7250 | 1.6883 | 115,799 |
| 11 Dec 2023 | 1.7150 | 1.7400 | 1.7050 | 1.7300 | 1.6932 | 210,684 |
| 08 Dec 2023 | 1.7150 | 1.7150 | 1.7000 | 1.7100 | 1.6736 | 259,726 |
| 07 Dec 2023 | 1.7200 | 1.7300 | 1.7100 | 1.7100 | 1.6736 | 175,794 |
| 06 Dec 2023 | 1.7200 | 1.7200 | 1.7050 | 1.7200 | 1.6834 | 317,952 |
| 05 Dec 2023 | 1.7100 | 1.7250 | 1.7100 | 1.7200 | 1.6834 | 76,000 |
| 04 Dec 2023 | 1.7100 | 1.7350 | 1.7100 | 1.7200 | 1.6834 | 209,232 |
| 01 Dec 2023 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.6834 | 125,265 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.