BKI.AX - BKI Investment Company Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 Sep. 20191.61501.63001.61001.61501.6150226,891
20 Sep. 20191.60501.63001.60501.61501.6150149,862
19 Sep. 20191.61001.62501.60501.60501.6050185,762
18 Sep. 20191.61001.62501.60501.60501.6050230,350
17 Sep. 20191.63001.63001.61001.61001.6100163,621
16 Sep. 20191.63001.63001.62001.63001.6300150,634
13 Sep. 20191.62001.63001.62001.63001.6300272,640
12 Sep. 20191.60501.62501.60501.61001.6100282,830
11 Sep. 20191.60001.61501.59501.60501.6050233,149
10 Sep. 20191.61001.61001.60001.60001.6000105,450
09 Sep. 20191.60001.61001.59501.61001.6100236,515
06 Sep. 20191.60001.60001.59501.59501.5950230,684
05 Sep. 20191.59501.60001.58501.59001.5900201,826
04 Sep. 20191.60001.60001.58501.59001.5900345,476
03 Sep. 2019------
02 Sep. 20191.62001.62001.60501.61501.6150208,080
30 Aug. 20191.60501.62501.60501.62501.6250371,788
29 Aug. 20191.60001.60001.59501.59501.5950134,097
28 Aug. 20191.59001.60001.59001.60001.6000114,055
27 Aug. 20191.58501.59501.58501.59001.5900155,640
26 Aug. 20191.59501.59501.58001.58001.5800253,072
23 Aug. 20191.61001.61501.60501.61001.6100103,461
22 Aug. 20191.60501.61001.60501.61001.610079,826
21 Aug. 20191.60501.61001.59501.61001.6100228,471
20 Aug. 20191.60001.61501.60001.60501.6050226,772
19 Aug. 20191.60001.61001.59501.59501.5950247,756
16 Aug. 20191.60001.60001.58501.59001.5900188,194
15 Aug. 20191.60501.60501.59001.60001.6000455,031
14 Aug. 20191.62001.62501.61501.62001.6200264,389
13 Aug. 20191.62001.62001.61501.61501.6150129,475
12 Aug. 20191.63001.63001.62001.62001.6200218,577
09 Aug. 20191.64001.64001.61501.62501.6250511,381
08 Aug. 20191.69001.70001.67501.69001.6900442,614
07 Aug. 20191.69001.70501.67501.68501.6850476,447
06 Aug. 20191.64501.67501.63001.67501.6750665,359
05 Aug. 20191.70001.70001.70001.70001.700019,100
02 Aug. 20191.70001.70001.68001.70001.7000231,599
01 Aug. 20191.71501.72001.70001.70501.7050236,960
31 Jul. 20191.73001.73001.73001.73001.7300-
30 Jul. 20191.71001.74001.69501.71001.7100654,429
29 Jul. 20191.67001.70001.67001.69001.6900503,888
26 Jul. 20191.66001.67001.66001.67001.6700300,702
25 Jul. 20191.67001.68001.66001.66001.6600416,140
24 Jul. 20191.67001.68001.65501.65501.6550312,071
23 Jul. 20191.64001.67001.64001.67001.6700591,168
22 Jul. 20191.64001.67001.63501.64001.6400333,951
19 Jul. 20191.66001.67001.63001.63001.6300651,474
18 Jul. 20191.62001.67001.62001.66001.66001,270,409
17 Jul. 20191.61001.62001.60001.62001.6200550,525
16 Jul. 20191.61001.61501.59501.61501.6150248,921
15 Jul. 20191.60001.61501.59501.61501.6150264,809
12 Jul. 20191.59501.60501.59501.60001.6000191,787
11 Jul. 20191.60001.60001.58501.59001.5900371,189
10 Jul. 20191.59001.60001.59001.60001.6000345,497
09 Jul. 20191.59501.60001.59001.59001.5900444,140
08 Jul. 20191.59501.60001.59001.59001.5900620,116
05 Jul. 20191.59001.60001.58501.59001.5900579,175
04 Jul. 20191.57501.59001.57501.58001.5800889,844
03 Jul. 20191.57001.58501.56501.57501.57501,112,519
02 Jul. 20191.56501.57501.56501.57001.5700233,890
01 Jul. 20191.57001.57501.56001.56501.5650372,827
28 Jun. 20191.57001.58001.56001.57001.5700219,856
27 Jun. 20191.57001.57501.57001.57001.570097,388
26 Jun. 20191.57001.57501.55501.56001.5600329,890
25 Jun. 20191.56001.58001.56001.57001.5700468,893
24 Jun. 20191.56001.57001.54001.55001.5500619,113
21 Jun. 20191.56001.57501.55501.55501.5550412,554
20 Jun. 20191.57001.57501.56001.56001.5600427,559
19 Jun. 20191.55501.58001.55501.57001.5700513,898
18 Jun. 20191.56001.56001.55001.56001.5600305,434
17 Jun. 20191.54501.56001.54501.56001.5600287,016
14 Jun. 20191.53501.55001.53501.55001.5500333,020
13 Jun. 20191.54001.54001.53001.53501.5350262,976
12 Jun. 20191.53501.54001.53001.53501.5350366,047
11 Jun. 20191.53501.54001.53001.54001.5400654,297
07 Jun. 20191.54001.54001.52501.53001.5300509,087
06 Jun. 20191.53001.54001.52501.54001.5400182,162
05 Jun. 20191.52501.53001.52201.52501.5250213,831
04 Jun. 20191.51501.52001.50501.52001.5200316,170
03 Jun. 20191.52001.52501.51001.51001.5100202,020
31 May 20191.63001.63001.63001.63001.6300-
30 May 20191.53001.53001.51001.51501.5150296,693
29 May 20191.52001.53001.51501.53001.5300377,048
28 May 20191.52501.53501.52001.52001.5200368,918
27 May 20191.52001.52501.51001.52501.5250405,082
24 May 20191.53001.53001.51001.52001.5200440,306
23 May 20191.53001.53001.52001.52001.5200389,145
22 May 20191.53001.53001.52501.53001.5300495,396
21 May 20191.53501.53501.52501.52501.5250427,320
20 May 20191.51001.54001.51001.53001.5300836,933
17 May 20191.48001.50001.48001.48501.4850333,059
16 May 20191.48501.48501.48001.48001.4800148,129
15 May 20191.47501.49001.47001.49001.4900586,558
14 May 20191.49001.49001.46501.46501.4650557,437
13 May 20191.50001.50001.48001.49001.4900365,083
10 May 20191.50001.50001.49001.49501.4950142,826
09 May 20191.49001.49501.48501.49001.490099,981
08 May 20191.49501.50001.48501.48501.4850424,928
07 May 20191.50501.50501.50001.50001.5000253,158
06 May 20191.50501.51001.49501.49501.4950234,320
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...