Australia markets closed

BKI Investment Company Limited (BKI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.4000-0.0168 (-1.19%)
At close: 4:10PM AEST
DateOpenHighLowClose*Adj. close**Volume
07 Aug 20201.41001.41501.38501.40001.4000528,187
07 Aug 20200.01 Dividend
06 Aug 20201.43501.45001.43501.45001.4400433,410
05 Aug 20201.44001.44001.42001.43001.4201242,341
04 Aug 20201.43501.44501.43001.43001.4201319,806
03 Aug 20201.45501.45501.43001.43001.4201226,446
31 Jul 20201.43001.46001.40501.46001.4499550,287
30 Jul 20201.44001.44501.42501.43001.4201186,145
29 Jul 20201.42501.44001.41001.43001.4201363,847
28 Jul 20201.43001.43001.42001.42501.4152106,765
27 Jul 20201.43001.43001.40501.43001.4201725,465
24 Jul 20201.44001.45001.43001.43001.4201443,158
23 Jul 20201.45001.45501.44001.44001.4301239,973
22 Jul 20201.46001.46501.45001.45001.4400208,962
21 Jul 20201.45501.47001.45501.45501.4450342,844
20 Jul 20201.47001.47001.44001.45501.4450358,043
17 Jul 20201.47001.47501.46001.47001.4599284,444
16 Jul 20201.45001.46001.43201.46001.4499469,419
15 Jul 20201.44501.45501.43701.44501.4350179,105
14 Jul 20201.43001.44501.42501.42501.4152250,965
13 Jul 20201.43001.46001.42001.43501.4251361,052
10 Jul 20201.40501.43001.40501.42501.4152298,695
09 Jul 20201.38001.41001.38001.40501.3953299,927
08 Jul 20201.38501.39701.38001.38001.3705357,015
07 Jul 20201.41001.41001.39001.39001.3804396,561
06 Jul 20201.40001.41001.39001.39001.3804295,951
03 Jul 20201.40001.42001.39001.40001.3903233,920
02 Jul 20201.40001.40001.38001.39001.3804479,914
01 Jul 20201.38501.42001.38501.39501.3854351,949
30 Jun 20201.39001.39501.37501.38501.3754304,157
29 Jun 20201.39501.39501.36001.38001.3705225,983
26 Jun 20201.38501.40501.38501.40001.3903213,798
25 Jun 20201.38001.39001.37501.38001.3705284,407
24 Jun 20201.40001.41501.39001.40001.3903410,442
23 Jun 20201.42001.42001.40001.40001.3903270,847
22 Jun 20201.42501.42501.41001.41501.4052231,245
19 Jun 20201.44501.46501.43001.43001.4201309,898
18 Jun 20201.46001.46501.44001.44501.4350131,680
17 Jun 20201.44001.46001.43501.45001.4400434,304
16 Jun 20201.40501.44001.40501.43501.4251254,854
15 Jun 20201.43001.43001.39001.39501.3854246,889
12 Jun 20201.43001.43001.38501.42001.4102454,879
11 Jun 20201.47001.48001.45501.45501.4450333,542
10 Jun 20201.49001.49501.46501.48001.4698362,337
09 Jun 20201.49001.51001.48501.49001.4797374,406
05 Jun 20201.47001.48501.46501.48001.4698360,705
04 Jun 20201.49001.50501.46001.46501.4549529,607
03 Jun 20201.49001.49001.46501.49001.4797255,991
02 Jun 20201.46501.50001.46001.47001.4599337,374
01 Jun 20201.43001.46001.43001.43501.4251152,282
29 May 20201.40001.40001.40001.40001.3903-
28 May 20201.42001.46501.42001.44501.4350257,374
27 May 20201.37501.46001.37501.42001.4102470,778
26 May 20201.37001.40001.37001.40001.3903298,782
25 May 20201.34001.36501.34001.36501.3556153,606
22 May 20201.35001.35001.33501.33501.3258207,344
21 May 20201.36001.36001.34001.35501.3457158,297
20 May 20201.34001.36001.33501.34001.3308178,100
19 May 20201.35501.36501.34001.34501.3357246,286
18 May 20201.33001.34001.32501.32501.3159189,351
15 May 20201.33501.33501.32001.32501.3159105,806
14 May 20201.31001.31001.30001.30001.2910316,588
13 May 20201.31001.34001.31001.31001.3010354,418
12 May 20201.35001.37001.33001.33001.3208239,276
11 May 20201.35501.36501.33001.35001.3407291,497
08 May 20201.36501.36501.34001.34001.3308230,117
07 May 20201.36501.36501.34001.36501.3556157,269
06 May 20201.35001.37001.33501.34001.3308246,876
05 May 20201.32001.34501.32001.34001.3308200,563
04 May 20201.34001.34001.27501.30501.2960345,684
01 May 20201.37001.37001.32001.32001.3109262,317
30 Apr 20201.35001.35001.35001.35001.3407-
29 Apr 20201.35001.35001.33501.34001.3308205,785
28 Apr 20201.32501.35001.32501.35001.3407296,044
27 Apr 20201.33001.33001.30001.32501.3159278,038
24 Apr 20201.34001.34001.32001.33001.3208188,906
23 Apr 20201.31001.35501.31001.33001.3208110,099
22 Apr 20201.30001.34001.27001.31001.3010312,135
21 Apr 20201.33001.34001.30001.31001.3010419,335
20 Apr 20201.35001.37001.32001.32501.3159314,712
17 Apr 20201.35001.38001.34001.34001.3308342,679
16 Apr 20201.33501.37501.33501.34501.3357292,346
15 Apr 20201.43001.46001.34501.36001.3506335,923
14 Apr 20201.35001.41001.32501.36501.3556186,251
09 Apr 20201.35001.35001.32501.32501.315997,724
08 Apr 20201.37001.37501.30001.31001.3010195,580
07 Apr 20201.35001.38001.31001.32501.3159274,152
06 Apr 20201.26001.32001.24001.29001.2811216,903
03 Apr 20201.26001.26001.20501.21001.2017308,427
02 Apr 20201.22501.25501.20501.22501.2166376,199
01 Apr 20201.26001.26001.21501.25001.2414400,358
31 Mar 20201.19001.25501.17501.22001.2116784,304
30 Mar 20201.14001.15501.10001.15501.1470439,125
27 Mar 20201.20001.21001.12501.12501.1172670,056
26 Mar 20201.14001.17001.14001.16001.1520560,492
25 Mar 20201.12001.17501.09501.10001.09241,156,099
24 Mar 20201.05001.14001.04001.08001.0726720,152
23 Mar 20201.10001.12501.03001.05001.0428873,336
20 Mar 20201.26001.26001.17001.18001.1719549,411
19 Mar 20201.29001.30001.19001.21001.2017723,898
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...