Bki Investment Company Limited Historical Data - BKI | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Bki Investment Company Limited (BKI)
Bki Investment Company Limited (BKI) Historical

Bki Investment Company Limited (BKI)

1.70

0.03

(1.80%)

Closed April 24 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	0.591715976331	1.69	1.7	1.67	387414	1.67967618	DE
4	0	0	1.7	1.72	1.67	416204	1.69033398	DE
12	-0.115	-6.33608815427	1.815	1.83	1.67	353976	1.71605069	DE
26	0	0	1.7	1.83	1.66	283653	1.72174932	DE
52	-0.02	-1.16279069767	1.72	1.855	1.66	281234	1.72715772	DE
156	0.215	14.4781144781	1.485	1.905	1.475	317062	1.67707143	DE
260	0.17	11.1111111111	1.53	1.905	1.03	327280	1.60761966	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713852900	1.67	-0.01	-0.30	1.68	1.685	1.67	268121
1713766500	1.675	-0.01	-0.30	1.68	1.685	1.67	752813
1713507300	1.68	0	0.00	1.69	1.69	1.68	364152
1713420900	1.68	0	0.00	1.69	1.69	1.675	243814
1713334500	1.68	-0.01	-0.59	1.695	1.695	1.68	262609
1713248100	1.69	0	0.00	1.69	1.695	1.68	313681
1713161700	1.69	0	0.00	1.69	1.695	1.6775	608715
1712902500	1.69	-0.01	-0.29	1.7	1.7	1.685	392814
1712816100	1.695	0.01	0.30	1.69	1.72	1.69	483912
1712729700	1.69	-0.02	-1.17	1.7	1.7	1.69	589823
1712643300	1.71	0	0.00	1.705	1.71	1.695	309287
1712556900	1.71	0.02	1.18	1.695	1.71	1.69	284127
1712294100	1.69	-0.01	-0.29	1.7	1.7	1.69	504178
1712207700	1.695	0	0.00	1.695	1.705	1.695	328076
1712121300	1.695	0.01	0.30	1.695	1.705	1.69	460670
1712034900	1.69	-0.01	-0.59	1.7	1.7	1.69	479721
1711602900	1.7	0	0.00	1.7	1.7	1.695	367169
1711516500	1.7	0	0.00	1.7	1.7	1.695	281804
1711430100	1.7	0	0.29	1.7	1.7	1.69	332227
1711343700	1.695	0	0.00	1.7	1.7	1.69	699019
1711084500	1.695	0	0.00	1.7	1.7	1.685	397414
1710998100	1.695	-0.01	-0.29	1.7	1.705	1.69	520406
1710911700	1.7	-0.01	-0.29	1.705	1.71	1.695	329429
1710825300	1.705	0.01	0.29	1.7	1.71	1.695	244122
1710738900	1.7	0.01	0.59	1.69	1.71	1.685	192721
1710479700	1.69	-0.01	-0.59	1.705	1.71	1.69	381386
1710393300	1.7	-0.01	-0.29	1.71	1.71	1.69	396535
1710306900	1.705	-0.01	-0.58	1.715	1.715	1.705	338621
1710220500	1.715	0.01	0.29	1.72	1.725	1.705	412513
1710134100	1.71	-0.01	-0.58	1.72	1.72	1.705	485102
1709874900	1.72	-0.01	-0.29	1.735	1.745	1.72	262263
1709788500	1.725	0.02	0.88	1.72	1.74	1.705	720894
1709702100	1.71	-0.01	-0.29	1.72	1.72	1.71	154227
1709615700	1.715	-0.02	-0.87	1.73	1.73	1.715	248974
1709529300	1.73	0	0.29	1.73	1.74	1.71	311243
1709270100	1.725	0.02	0.88	1.715	1.745	1.71	272447
1709183700	1.71	-0.01	-0.29	1.71	1.73	1.705	224594
1709097300	1.715	-0.01	-0.72	1.735	1.735	1.715	425461
1709010900	1.7275	0.01	0.44	1.735	1.74	1.72	230216
1708924500	1.72	-0.02	-0.86	1.74	1.775	1.71	461684
1708665300	1.735	0	0.00	1.74	1.745	1.72	228843
1708578900	1.735	0.03	1.46	1.725	1.735	1.705	324297
1708492500	1.71	-0.02	-0.87	1.73	1.735	1.705	324031
1708406100	1.725	-0.01	-0.29	1.735	1.745	1.725	153873
1708319700	1.73	-0.02	-0.86	1.74	1.755	1.725	224441
1708060500	1.745	0.01	0.58	1.745	1.75	1.74	240873
1707974100	1.735	-0.01	-0.29	1.745	1.75	1.735	231682
1707887700	1.74	-0.01	-0.29	1.745	1.76	1.74	226298
1707801300	1.745	-0.01	-0.57	1.75	1.77	1.745	108383
1707714900	1.755	0	0.00	1.76	1.765	1.75	229019
1707455700	1.755	-0.01	-0.28	1.765	1.77	1.75	195335
1707369300	1.76	-0.01	-0.28	1.765	1.765	1.74	579258
1707282900	1.765	0.01	0.57	1.76	1.765	1.75	483514
1707196500	1.755	-0.01	-0.28	1.765	1.77	1.755	198719
1707110100	1.76	-0.05	-2.49	1.78	1.785	1.7575	451863
1706850900	1.805	-0.01	-0.28	1.815	1.83	1.8025	478146
1706764500	1.81	0	0.00	1.82	1.82	1.805	311910
1706678100	1.81	0.01	0.28	1.81	1.815	1.8	202477
1706591700	1.805	0	0.00	1.815	1.82	1.8	198961
1706505300	1.805	-0.01	-0.55	1.82	1.82	1.79	242151
1706159700	1.815	-0.01	-0.27	1.82	1.82	1.8	312294
1706073300	1.82	0.02	1.11	1.8	1.82	1.795	333701

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions