ASX - Delayed Quote AUD

BKI Investment Company Limited (BKI.AX)

Compare
1.6250
-0.0350
(-2.11%)
At close: 4:10:36 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.65001.65001.62501.62501.6250350,785
Apr 4, 20251.65001.65001.62501.62501.6250350,785
Apr 3, 20251.67001.67001.64501.66001.6600316,450
Apr 2, 20251.66501.67501.65501.66001.6600397,020
Apr 1, 20251.65001.67001.65001.67001.6700355,448
Mar 31, 20251.65001.65001.64001.64501.6450360,438
Mar 28, 20251.65501.65501.64501.65001.6500188,316
Mar 27, 20251.65501.66001.64501.64501.6450269,671
Mar 26, 20251.66001.67001.64501.65001.6500436,363
Mar 25, 20251.65001.67001.65001.65001.6500331,894
Mar 24, 20251.65501.66001.64501.64501.6450331,497
Mar 21, 20251.66001.66001.65001.65001.6500411,370
Mar 20, 20251.66001.66501.65501.66001.6600536,704
Mar 19, 20251.66001.67001.65501.66001.6600364,620
Mar 18, 20251.67001.67001.66001.66001.6600177,710
Mar 17, 20251.68001.69001.66501.66501.6650508,343
Mar 14, 20251.65001.68001.64501.68001.6800344,372
Mar 13, 20251.64501.66001.64001.65001.6500268,443
Mar 12, 20251.66001.66501.64001.65001.6500719,759
Mar 11, 20251.67001.68001.64501.66501.6650922,087
Mar 10, 20251.68001.69501.67501.68001.6800252,498
Mar 7, 20251.68501.68501.66001.66501.6650721,094
Mar 6, 20251.69001.69001.68001.69001.6900358,299
Mar 5, 20251.68001.69001.67501.68501.6850264,076
Mar 4, 20251.69001.69501.68001.68001.6800496,366
Mar 3, 20251.68501.69501.68001.69501.6950341,896
Feb 28, 20251.69001.69501.67001.67501.6750416,149
Feb 27, 20251.69001.71001.69001.69001.6900424,961
Feb 26, 20251.69001.70001.68501.70001.7000368,092
Feb 25, 20251.68501.70001.68501.69501.6950118,060
Feb 24, 20251.68001.69501.67501.69501.6950381,060
Feb 21, 20251.69001.69501.68501.68501.6850143,945
Feb 20, 20251.70001.70001.68251.69001.6900329,090
Feb 19, 20251.70001.70001.69001.69501.6950586,009
Feb 18, 20251.70501.70501.69501.70001.7000309,626
Feb 17, 20251.70001.70501.69001.69501.6950264,516
Feb 14, 20251.71001.71501.70001.70501.7050390,140
Feb 13, 20251.71001.71501.70001.70001.7000471,317
Feb 12, 20251.71001.71001.70001.71001.7100255,134
Feb 11, 20251.70501.71501.70501.71001.7100528,192
Feb 10, 20251.74001.74001.70001.71001.7100487,302
Feb 7, 20251.74001.75001.73001.75001.7500510,353
Feb 6, 20251.73001.75501.73001.74001.74001,103,388
Feb 5, 20251.69001.74001.69001.72501.72501,047,579
Feb 4, 20251.68001.70001.68001.69001.6900511,843
Feb 3, 2025 0.0390 Dividend
Feb 3, 20251.69001.70001.68001.68001.6800564,808
Jan 31, 20251.73501.74501.73501.74001.7010437,720
Jan 30, 20251.74501.75001.73501.73501.6961437,750
Jan 29, 20251.73501.74501.73001.74501.7059242,917
Jan 28, 20251.72001.73501.71501.73001.6912453,424
Jan 24, 20251.72001.73501.72001.72001.6814158,008
Jan 23, 20251.72501.72751.71501.72501.6863631,011
Jan 22, 20251.72501.73001.71501.72001.6814457,011
Jan 21, 20251.73001.74001.72001.73501.6961461,745
Jan 20, 20251.72501.74001.71501.71501.6766171,021
Jan 17, 20251.71501.73001.71001.72001.6814410,561
Jan 16, 20251.71501.73001.71251.71501.6766298,499
Jan 15, 20251.71001.71501.70001.70501.6668285,278
Jan 14, 20251.70001.71501.70001.70501.6668154,596
Jan 13, 20251.72001.72001.69001.69001.6521491,055
Jan 10, 20251.72501.73001.72001.73001.6912118,485
Jan 9, 20251.72001.74501.72001.72001.6814305,225
Jan 8, 20251.71001.72501.70501.72501.6863269,233
Jan 7, 20251.71501.72001.70501.71001.6717334,095
Jan 6, 20251.70501.71501.70001.71001.6717166,705
Jan 3, 20251.70001.70501.69501.70501.666838,994
Jan 2, 20251.69501.70501.69001.70501.666865,525
Dec 31, 20241.69501.69501.68501.69001.652155,886
Dec 30, 20241.70001.70001.69001.69501.6570181,340
Dec 27, 20241.70501.71001.70001.70001.6619143,483
Dec 24, 20241.69001.70501.69001.70001.6619127,008
Dec 23, 20241.68001.70001.67501.69001.6521273,959
Dec 20, 20241.68001.70001.67001.67501.6375755,852
Dec 19, 20241.69001.69001.67001.68001.6423414,938
Dec 18, 20241.70501.71001.69501.69501.6570471,284
Dec 17, 20241.70501.71001.70001.70501.6668482,142
Dec 16, 20241.70501.71001.70001.70501.6668623,021
Dec 13, 20241.70501.71001.70001.70501.6668248,943
Dec 12, 20241.70501.71001.70501.70501.6668211,323
Dec 11, 20241.70501.71001.70501.70501.6668125,882
Dec 10, 20241.71501.72001.70501.70501.6668707,265
Dec 9, 20241.71001.72001.71001.71501.6766399,757
Dec 6, 20241.72001.72001.71001.71001.6717395,024
Dec 5, 20241.71501.72001.71001.72001.6814224,369
Dec 4, 20241.71501.72001.71001.71001.6717258,112
Dec 3, 20241.71501.72501.71001.71001.6717421,630
Dec 2, 20241.71501.72001.71001.71001.6717630,453
Nov 29, 20241.72501.73001.71501.71501.6766364,902
Nov 28, 20241.72001.73001.71501.73001.6912315,524
Nov 27, 20241.72001.72501.71501.72001.6814522,551
Nov 26, 20241.71501.72501.71501.71501.6766272,260
Nov 25, 20241.72001.73001.71501.71501.6766655,054
Nov 22, 20241.71001.72001.70001.71501.6766658,719
Nov 21, 20241.71001.72001.71001.71501.6766229,113
Nov 20, 20241.72501.72501.71001.71501.6766216,167
Nov 19, 20241.72001.73001.71501.72501.6863405,530
Nov 18, 20241.72001.72001.70501.71501.6766485,402
Nov 15, 20241.71001.73001.71001.73001.6912233,242
Nov 14, 20241.71501.71501.70501.71501.6766162,525
Nov 13, 20241.70501.71501.70501.71001.6717145,493
Nov 12, 20241.71001.72001.71001.71501.676669,197
Nov 11, 20241.72001.73501.70501.70501.6668371,337
Nov 8, 20241.71001.73501.71001.72001.6814316,354
Nov 7, 20241.72001.74001.70001.70001.6619558,949
Nov 6, 20241.70001.72001.70001.71001.6717220,206
Nov 5, 20241.70501.70501.70001.70501.666862,196
Nov 4, 20241.70001.71001.69001.69501.6570753,687
Nov 1, 20241.70501.71001.68001.69501.6570634,068
Oct 31, 20241.71501.71751.70001.71501.6766519,377
Oct 30, 20241.73001.73001.70501.70501.6668344,110
Oct 29, 20241.72501.73001.72001.72001.6814211,992
Oct 28, 20241.72001.73001.72001.72001.6814143,528
Oct 25, 20241.72501.73001.71501.73001.6912393,942
Oct 24, 20241.72501.73501.71501.71501.6766278,988
Oct 23, 20241.75001.75001.72501.72501.6863246,371
Oct 22, 20241.76001.76001.74001.74001.7010286,446
Oct 21, 20241.74001.77001.73501.76001.7206275,281
Oct 18, 20241.73501.75001.73001.75001.7108213,088
Oct 17, 20241.74001.74251.73001.74001.7010326,471
Oct 16, 20241.73501.75001.73001.73001.6912302,568
Oct 15, 20241.73001.74001.72501.74001.7010386,658
Oct 14, 20241.73501.73501.72501.72501.6863148,556
Oct 11, 20241.73001.73501.71501.71501.6766342,343
Oct 10, 20241.74001.74001.72501.72501.6863248,856
Oct 9, 20241.74001.74501.73001.74001.7010237,317
Oct 8, 20241.73001.74501.72501.73501.6961226,204
Oct 7, 20241.74001.74001.73001.73001.6912144,491
Oct 4, 20241.75001.75001.72501.73001.6912281,613
Oct 3, 20241.74501.75501.73501.75001.7108221,386
Oct 2, 20241.74501.76501.73501.73501.6961458,092
Oct 1, 20241.76001.76001.74001.74001.7010306,533
Sep 30, 20241.74501.76001.73501.75501.7157565,950
Sep 27, 20241.74501.75001.72501.74001.7010344,588
Sep 26, 20241.72001.74501.71001.74501.7059428,195
Sep 25, 20241.72001.72501.71501.72001.6814206,186
Sep 24, 20241.71001.72501.70501.72001.6814412,333
Sep 23, 20241.71501.71501.70001.71001.6717360,109
Sep 20, 20241.71501.72501.71501.71501.6766249,803
Sep 19, 20241.71001.71501.70501.71001.6717182,236
Sep 18, 20241.70001.71001.69501.71001.6717332,822
Sep 17, 20241.72501.72501.69501.70001.6619391,946
Sep 16, 20241.72501.72501.70501.70501.6668179,953
Sep 13, 20241.71501.73001.70501.71001.6717158,154
Sep 12, 20241.71001.71001.69501.71001.6717240,738
Sep 11, 20241.71501.72501.69501.71001.6717211,748
Sep 10, 20241.72001.73501.71001.73501.6961180,748
Sep 9, 20241.70001.74001.69001.69501.6570512,228
Sep 6, 20241.71001.73001.70501.70501.6668277,834
Sep 5, 20241.70001.73001.69501.73001.6912315,971
Sep 4, 20241.71001.71001.69001.69501.6570550,959
Sep 3, 20241.71501.72001.70501.71501.6766177,076
Sep 2, 20241.71001.71501.70501.71501.6766300,060
Aug 30, 20241.70501.72501.70501.71501.6766216,288
Aug 29, 20241.71001.71501.69501.70001.6619328,569
Aug 28, 20241.71001.71001.69501.70001.6619221,776
Aug 27, 20241.70501.71001.69501.71001.6717246,931
Aug 26, 20241.70001.71001.68501.68501.6472375,999
Aug 23, 20241.70001.70501.69001.69001.6521166,418
Aug 22, 20241.71001.71501.70001.70001.6619426,022
Aug 21, 20241.69001.71501.68501.70001.6619312,531
Aug 20, 20241.71001.71501.68501.69001.6521647,175
Aug 19, 20241.71001.71501.70501.70501.6668302,417
Aug 16, 20241.70501.72001.70001.70501.6668234,079
Aug 15, 20241.73501.75501.69501.69501.6570505,488
Aug 14, 20241.71001.73501.70001.73501.6961545,283
Aug 13, 20241.69001.72001.69001.72001.6814251,025
Aug 12, 20241.70501.70501.68501.69001.6521443,022
Aug 9, 20241.70001.70501.68501.70501.6668623,408
Aug 8, 20241.71501.71501.70001.70501.6668696,061
Aug 7, 20241.70501.72001.69501.71501.6766276,108
Aug 6, 2024 0.0400 Dividend
Aug 6, 20241.65001.72751.64501.70501.66681,144,095
Aug 5, 20241.75001.77001.74001.74001.66191,367,286
Aug 2, 20241.76001.77501.75501.77001.6905390,375
Aug 1, 20241.76501.78501.76501.77501.6953996,617
Jul 31, 20241.75501.76501.74501.76501.6858437,770
Jul 30, 20241.75001.76501.74001.76501.6858541,050
Jul 29, 20241.75001.75501.73501.75001.6714154,864
Jul 26, 20241.74001.75001.73501.73501.6571157,007
Jul 25, 20241.72001.74001.71501.73501.6571312,324
Jul 24, 20241.72001.74001.72001.73501.6571467,396
Jul 23, 20241.72501.76501.72001.72001.6428609,695
Jul 22, 20241.72501.73501.72001.72501.6476392,817
Jul 19, 20241.72001.73501.71501.73501.6571209,473
Jul 18, 20241.73001.74501.72001.72001.6428406,064
Jul 17, 20241.73501.74001.72501.74001.6619371,667
Jul 16, 20241.74001.74001.72001.72501.6476184,976
Jul 15, 20241.72001.74001.71501.73001.6523357,235
Jul 12, 20241.71501.72001.70501.71001.6332317,218
Jul 11, 20241.71501.72001.70001.71001.6332818,444
Jul 10, 20241.69501.70501.69501.70001.6237427,947
Jul 9, 20241.69501.70001.69501.69501.6189231,463
Jul 8, 20241.69501.71001.69001.69001.6141452,841
Jul 5, 20241.70001.70001.69001.69001.6141314,108
Jul 4, 20241.70001.70501.69001.69001.6141317,658
Jul 3, 20241.68501.70501.68001.69001.6141500,737
Jul 2, 20241.69001.69501.67501.68001.6046427,619
Jul 1, 20241.68001.69501.67501.68501.6094459,404
Jun 28, 20241.69001.69001.67501.68001.6046400,023
Jun 27, 20241.69001.69001.67501.68501.6094272,555
Jun 26, 20241.70001.70001.68501.68501.6094212,689
Jun 25, 20241.68501.69501.68001.69501.6189381,197
Jun 24, 20241.69001.69001.68001.68001.6046614,407
Jun 21, 20241.69501.69501.68501.69001.6141557,118
Jun 20, 20241.70501.71001.69001.69001.6141270,498
Jun 19, 20241.70001.71001.69001.71001.6332272,743
Jun 18, 20241.69501.71001.69501.70001.6237329,388
Jun 17, 20241.69001.69501.68501.68501.6094228,451
Jun 14, 20241.69001.70001.68501.69501.6189359,491
Jun 13, 20241.69501.70001.68501.68501.6094338,584
Jun 12, 20241.69001.69001.68001.68001.6046290,074
Jun 11, 20241.70501.70501.67501.68001.6046768,066
Jun 7, 20241.70001.71001.69501.70501.6285560,360
Jun 6, 20241.70001.71001.70001.70501.6285144,763
Jun 5, 20241.68001.70501.68001.70501.6285447,955
Jun 4, 20241.69001.69001.68001.68001.6046388,166
Jun 3, 20241.70001.70501.68501.68501.6094371,061
May 31, 20241.69001.70001.68501.70001.6237269,443
May 30, 20241.68001.70001.68001.68501.6094390,482
May 29, 20241.70001.70001.68001.68501.6094358,869
May 28, 20241.69001.70001.69001.70001.6237163,196
May 27, 20241.70001.71501.68501.69001.6141473,727
May 24, 20241.70501.72001.69001.69501.6189260,269
May 23, 20241.69501.71501.69251.71001.6332318,800
May 22, 20241.71001.71501.69001.69001.6141217,625
May 21, 20241.72001.72001.69501.72001.6428249,073
May 20, 20241.69001.71501.69001.70501.6285394,952
May 17, 20241.70001.70501.69001.69001.6141264,821
May 16, 20241.70001.71001.69501.70501.6285119,453
May 15, 20241.70001.71001.69501.69501.6189301,497
May 14, 20241.69501.70501.69001.70001.6237185,315
May 13, 20241.69501.70001.68501.69001.6141453,949
May 10, 20241.70001.71501.69001.69001.6141284,967
May 9, 20241.70501.71001.68501.70501.6285204,577
May 8, 20241.69501.71501.69501.70501.6285477,080
May 7, 20241.68001.69501.67001.69501.6189511,685
May 6, 20241.67501.68501.67001.67501.5998237,706
May 3, 20241.67001.68501.66501.67001.5950279,836
May 2, 20241.66501.68001.66501.67501.5998226,027
May 1, 20241.67501.68501.66501.66501.5903382,368
Apr 30, 20241.68001.68001.67001.67501.5998440,717
Apr 29, 20241.69501.70501.68001.68001.6046426,938
Apr 26, 20241.69001.70501.68501.69001.6141319,997
Apr 24, 20241.67501.70001.67501.70001.6237346,955
Apr 23, 20241.68001.68501.67001.67001.5950268,121
Apr 22, 20241.68001.68501.67001.67001.5950752,813
Apr 19, 20241.69001.69001.68001.68001.6046364,152
Apr 18, 20241.69001.69001.67501.69001.6141243,814
Apr 17, 20241.69501.69501.68001.69001.6141262,609
Apr 16, 20241.69001.69501.68001.69001.6141313,681
Apr 15, 20241.69001.69501.67751.69001.6141608,715
Apr 12, 20241.70001.70001.68501.69001.6141392,814
Apr 11, 20241.69001.72001.69001.69501.6189483,912
Apr 10, 20241.70001.70001.69001.69001.6141589,823
Apr 9, 20241.70501.71001.69501.71001.6332309,287
Apr 8, 20241.69501.71001.69001.71001.6332284,127
Apr 5, 20241.70001.70001.69001.69501.6189504,178
Apr 4, 20241.69501.70501.69501.70001.6237328,076

Related Tickers

EZL.AX Euroz Hartleys Group Limited
0.8900
-3.26%
 
WHF.AX Whitefield Industrials Limited
5.21
-2.07%
 
DUI.AX Diversified United Investment Limited
5.0000
-1.96%
 
AMH.AX AMCIL Limited
1.0350
-2.82%
 
MIR.AX Mirrabooka Investments Limited
3.1600
-2.77%
 
DJW.AX Djerriwarrh Investments Limited
2.9900
-1.97%
 
ARG.AX Argo Investments Limited
8.52
-1.50%
 
CIW.AX Clime Investment Management Limited
0.3400
0.00%
 
CD2.AX CD Private Equity Fund II
0.8300
0.00%
 
AIQ.AX Alternative Investment Trust
1.4750
0.00%