ASX - Delayed Quote
AUD
BKI Investment Company Limited (BKI.AX)
1.7800
-0.0150
(-0.84%)
At close: October 30 at 4:10:10 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.7900
1.8000
1.7800
1.7800
1.7800
383,433
Oct 30, 2026
1.7900
1.8000
1.7800
1.7800
1.7800
383,433
Oct 29, 2026
1.7750
1.7950
1.7750
1.7950
1.7950
255,438
Oct 28, 2026
1.7800
1.7900
1.7700
1.7750
1.7750
320,639
Oct 27, 2026
1.7800
1.7850
1.7600
1.7850
1.7850
324,190
Oct 26, 2026
1.7650
1.7800
1.7500
1.7800
1.7800
390,316
Oct 23, 2026
1.7750
1.7800
1.7500
1.7550
1.7550
385,334
Oct 22, 2026
1.7700
1.7800
1.7600
1.7700
1.7700
270,062
Oct 21, 2026
1.7600
1.7700
1.7600
1.7700
1.7700
228,162
Oct 20, 2026
1.7550
1.7700
1.7550
1.7600
1.7600
336,528
Oct 19, 2026
1.7750
1.7800
1.7600
1.7700
1.7700
336,200
Oct 16, 2026
1.7800
1.7850
1.7700
1.7750
1.7750
158,612
Oct 15, 2026
1.7850
1.7850
1.7650
1.7700
1.7700
323,135
Oct 14, 2026
1.7800
1.7900
1.7750
1.7900
1.7900
232,343
Oct 13, 2026
1.7900
1.7900
1.7725
1.7800
1.7800
393,282
Oct 12, 2026
1.7750
1.7950
1.7750
1.7800
1.7800
315,574
Oct 9, 2026
1.7750
1.7800
1.7650
1.7750
1.7750
251,921
Oct 8, 2026
1.7650
1.8050
1.7600
1.7600
1.7600
384,218
Oct 7, 2026
1.7800
1.8150
1.7650
1.7700
1.7700
818,567
Oct 6, 2026
1.7850
1.7900
1.7750
1.7850
1.7850
155,364
Oct 5, 2026
1.7750
1.7900
1.7750
1.7750
1.7750
128,508
Oct 2, 2026
1.7950
1.8000
1.7700
1.7700
1.7700
371,725
Oct 1, 2026
1.8200
1.8200
1.7700
1.7700
1.7700
470,133
Sep 30, 2026
1.7600
1.8450
1.7600
1.8100
1.8100
695,692
Sep 29, 2026
1.7500
1.7600
1.7450
1.7550
1.7550
293,464
Sep 28, 2026
1.7800
1.7800
1.7500
1.7600
1.7600
430,352
Sep 25, 2026
1.7700
1.7800
1.7700
1.7800
1.7800
193,333
Sep 24, 2026
1.7750
1.7900
1.7700
1.7750
1.7750
267,209
Sep 23, 2026
1.7950
1.8000
1.7800
1.7900
1.7900
430,311
Sep 22, 2026
1.8000
1.8150
1.7950
1.7950
1.7950
349,184
Sep 21, 2026
1.7800
1.8000
1.7700
1.7900
1.7900
360,384
Sep 18, 2026
1.7850
1.7925
1.7700
1.7800
1.7800
336,025
Sep 17, 2026
1.7900
1.8000
1.7800
1.7800
1.7800
380,046
Sep 16, 2026
0.0195
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
1.8200
1.8200
1.7850
1.8000
1.8000
259,248
Sep 15, 2026
1.8200
1.8300
1.8000
1.8050
1.7855
450,409
Sep 14, 2026
1.8350
1.8350
1.8150
1.8200
1.8003
256,909
Sep 11, 2026
1.8250
1.8500
1.8200
1.8250
1.8053
426,512
Sep 10, 2026
1.8500
1.8700
1.8300
1.8450
1.8251
400,467
Sep 9, 2026
1.8750
1.8850
1.8500
1.8550
1.8350
515,068
Sep 8, 2026
1.8850
1.8850
1.8650
1.8750
1.8547
274,621
Sep 7, 2026
1.8800
1.8900
1.8700
1.8800
1.8597
324,633
Sep 4, 2026
1.8600
1.8750
1.8550
1.8750
1.8547
215,853
Sep 3, 2026
1.8500
1.8550
1.8350
1.8500
1.8300
304,299
Sep 2, 2026
1.8400
1.8500
1.8350
1.8400
1.8201
159,220
Sep 1, 2026
1.8700
1.8700
1.8450
1.8450
1.8251
369,231
Aug 31, 2026
1.8500
1.8700
1.8450
1.8550
1.8350
265,313
Aug 28, 2026
1.8700
1.8700
1.8450
1.8500
1.8300
207,547
Aug 27, 2026
1.8500
1.8650
1.8450
1.8450
1.8251
225,401
Aug 26, 2026
1.8450
1.8600
1.8350
1.8350
1.8152
655,829
Aug 25, 2026
1.8400
1.8550
1.8350
1.8450
1.8251
397,997
Aug 24, 2026
1.8650
1.8650
1.8250
1.8350
1.8152
477,707
Aug 21, 2026
1.8800
1.8900
1.8550
1.8750
1.8547
273,778
Aug 20, 2026
1.9000
1.9000
1.8650
1.8650
1.8449
480,147
Aug 19, 2026
1.9150
1.9300
1.8950
1.8950
1.8745
506,793
Aug 18, 2026
1.9000
1.9300
1.8900
1.9100
1.8894
192,904
Aug 17, 2026
1.8850
1.9000
1.8850
1.8900
1.8696
278,444
Aug 14, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
1.9000
1.9400
1.8850
1.8900
1.8696
564,943
Aug 13, 2026
1.9650
1.9700
1.9500
1.9700
1.9091
444,435
Aug 12, 2026
1.9550
1.9700
1.9500
1.9500
1.8898
274,018
Aug 11, 2026
1.9600
1.9650
1.9500
1.9550
1.8946
460,006
Aug 10, 2026
1.9450
1.9600
1.9400
1.9400
1.8801
411,823
Aug 7, 2026
1.9500
1.9650
1.9400
1.9500
1.8898
494,613
Aug 6, 2026
1.9400
1.9550
1.9200
1.9250
1.8655
864,015
Aug 5, 2026
1.9350
1.9450
1.9250
1.9450
1.8849
142,469
Aug 4, 2026
1.9000
1.9250
1.9000
1.9200
1.8607
205,811
Aug 3, 2026
1.8950
1.9200
1.8850
1.9000
1.8413
326,736
Jul 31, 2026
1.9000
1.9100
1.8750
1.9000
1.8413
459,885
Jul 30, 2026
1.8800
1.9150
1.8700
1.8800
1.8219
443,914
Jul 29, 2026
1.8650
1.9000
1.8650
1.8850
1.8268
496,957
Jul 28, 2026
1.8450
1.8550
1.8400
1.8500
1.7929
297,409
Jul 27, 2026
1.8450
1.8600
1.8250
1.8450
1.7880
369,065
Jul 24, 2026
1.8400
1.8600
1.8300
1.8450
1.7880
265,423
Jul 23, 2026
1.8250
1.8600
1.8200
1.8600
1.8025
602,237
Jul 22, 2026
1.8000
1.8200
1.7900
1.8150
1.7589
1,053,619
Jul 21, 2026
1.8100
1.8100
1.7850
1.7900
1.7347
662,902
Jul 20, 2026
1.8300
1.8400
1.8100
1.8100
1.7541
591,254
Jul 17, 2026
1.8500
1.8500
1.8250
1.8250
1.7686
149,103
Jul 16, 2026
1.8500
1.8650
1.8450
1.8450
1.7880
206,700
Jul 15, 2026
1.8400
1.8600
1.8300
1.8500
1.7929
409,368
Jul 14, 2026
1.8450
1.8450
1.8300
1.8350
1.7783
140,258
Jul 13, 2026
1.8250
1.8450
1.8250
1.8400
1.7832
168,654
Jul 10, 2026
1.8200
1.8400
1.8150
1.8250
1.7686
160,445
Jul 9, 2026
1.8200
1.8300
1.8150
1.8300
1.7735
221,169
Jul 8, 2026
1.8200
1.8300
1.8100
1.8250
1.7686
161,969
Jul 7, 2026
1.8200
1.8400
1.8050
1.8200
1.7638
242,219
Jul 6, 2026
1.7800
1.8500
1.7800
1.8150
1.7589
605,350
Jul 3, 2026
1.8000
1.8050
1.7450
1.7850
1.7299
962,245
Jul 2, 2026
1.8100
1.8200
1.7850
1.7850
1.7299
366,821
Jul 1, 2026
1.8200
1.8350
1.7950
1.8000
1.7444
333,975
Jun 30, 2026
1.7800
1.8250
1.7800
1.8250
1.7686
505,660
Jun 29, 2026
1.7800
1.7950
1.7650
1.7850
1.7299
887,383
Jun 26, 2026
1.7850
1.8050
1.7750
1.7750
1.7202
375,400
Jun 25, 2026
1.7850
1.8000
1.7650
1.7700
1.7153
465,903
Jun 24, 2026
1.7800
1.7800
1.7500
1.7800
1.7250
800,921
Jun 23, 2026
1.7950
1.7950
1.7700
1.7700
1.7153
525,269
Jun 22, 2026
1.8000
1.8000
1.7600
1.7850
1.7299
338,735
Jun 19, 2026
1.8100
1.8200
1.7700
1.7700
1.7153
558,948
Jun 18, 2026
1.7750
1.8000
1.7750
1.7900
1.7347
311,808
Jun 17, 2026
1.7700
1.7800
1.7600
1.7800
1.7250
464,605
Jun 16, 2026
1.7700
1.7750
1.7500
1.7650
1.7105
185,970
Jun 15, 2026
1.7600
1.7800
1.7550
1.7750
1.7202
902,440
Jun 12, 2026
1.7550
1.7600
1.7450
1.7500
1.6959
354,394
Jun 11, 2026
1.7300
1.7600
1.7300
1.7450
1.6911
547,156
Jun 10, 2026
1.7350
1.7500
1.7200
1.7350
1.6814
386,546
Jun 9, 2026
1.7350
1.7350
1.7200
1.7300
1.6766
503,095
Jun 5, 2026
1.7500
1.7500
1.7250
1.7350
1.6814
588,995
Jun 4, 2026
1.7550
1.7600
1.7400
1.7500
1.6959
393,847
Jun 3, 2026
1.7900
1.7950
1.7550
1.7600
1.7056
393,532
Jun 2, 2026
1.7700
1.7950
1.7550
1.7900
1.7347
315,463
Jun 1, 2026
1.8000
1.8150
1.7700
1.7750
1.7202
573,834
May 29, 2026
1.7950
1.8100
1.7800
1.7800
1.7250
374,609
May 28, 2026
1.7900
1.8200
1.7700
1.8200
1.7638
533,942
May 27, 2026
1.7800
1.7950
1.7650
1.7900
1.7347
332,878
May 26, 2026
1.7850
1.7950
1.7750
1.7750
1.7202
186,195
May 25, 2026
1.7700
1.7900
1.7550
1.7900
1.7347
242,597
May 22, 2026
1.8150
1.8150
1.7650
1.7650
1.7105
383,391
May 21, 2026
1.7700
1.8200
1.7700
1.8200
1.7638
279,412
May 20, 2026
1.8000
1.8150
1.7550
1.7800
1.7250
544,349
May 19, 2026
1.7650
1.8000
1.7650
1.8000
1.7444
149,654
May 18, 2026
1.8200
1.8200
1.7650
1.7650
1.7105
318,329
May 15, 2026
1.8000
1.8250
1.7950
1.7950
1.7396
280,424
May 14, 2026
1.8050
1.8050
1.7850
1.7950
1.7396
190,706
May 13, 2026
1.8100
1.8500
1.8000
1.8000
1.7444
423,629
May 12, 2026
1.8000
1.8200
1.7950
1.8100
1.7541
324,486
May 11, 2026
1.7950
1.8000
1.7850
1.8000
1.7444
471,391
May 8, 2026
1.7900
1.8100
1.7800
1.8000
1.7444
172,968
May 7, 2026
1.8200
1.8300
1.7900
1.7900
1.7347
315,288
May 6, 2026
1.7600
1.8000
1.7600
1.8000
1.7444
586,828
May 5, 2026
1.7700
1.7700
1.7550
1.7650
1.7105
531,485
May 4, 2026
1.7750
1.7750
1.7550
1.7600
1.7056
432,152
May 1, 2026
1.7800
1.7900
1.7400
1.7700
1.7153
631,546
Apr 30, 2026
1.7150
1.7750
1.7150
1.7750
1.7202
494,942
Apr 29, 2026
1.7200
1.7200
1.7150
1.7150
1.6620
73,442
Apr 28, 2026
1.7200
1.7200
1.7125
1.7200
1.6669
202,077
Apr 27, 2026
1.7200
1.7200
1.7100
1.7200
1.6669
323,789
Apr 24, 2026
1.7150
1.7150
1.7100
1.7150
1.6620
99,476
Apr 23, 2026
1.7050
1.7100
1.7050
1.7100
1.6572
531,475
Apr 22, 2026
1.7100
1.7150
1.7000
1.7150
1.6620
657,318
Apr 21, 2026
1.7200
1.7200
1.7150
1.7150
1.6620
230,503
Apr 20, 2026
1.7300
1.7300
1.7150
1.7150
1.6620
334,698
Apr 17, 2026
1.7500
1.7500
1.7300
1.7300
1.6766
405,195
Apr 16, 2026
1.7400
1.7500
1.7350
1.7500
1.6959
482,643
Apr 15, 2026
1.7300
1.7450
1.7250
1.7350
1.6814
536,659
Apr 14, 2026
1.7400
1.7400
1.7250
1.7300
1.6766
263,535
Apr 13, 2026
1.7200
1.7400
1.7100
1.7350
1.6814
481,407
Apr 10, 2026
1.7400
1.7400
1.7100
1.7300
1.6766
431,571
Apr 9, 2026
1.7350
1.7400
1.7300
1.7300
1.6766
268,239
Apr 8, 2026
1.7300
1.7500
1.7275
1.7350
1.6814
443,315
Apr 7, 2026
1.7050
1.7150
1.6950
1.7100
1.6572
273,196
Apr 2, 2026
1.7200
1.7300
1.6950
1.6950
1.6426
320,022
Apr 1, 2026
1.7000
1.7200
1.7000
1.7150
1.6620
316,860
Mar 31, 2026
1.7000
1.7100
1.6900
1.6900
1.6378
425,892
Mar 30, 2026
1.6900
1.7050
1.6850
1.6950
1.6426
348,064
Mar 27, 2026
1.7100
1.7100
1.6900
1.7000
1.6475
301,813
Mar 26, 2026
1.7150
1.7150
1.7100
1.7100
1.6572
145,737
Mar 25, 2026
1.7150
1.7200
1.7100
1.7200
1.6669
118,311
Mar 24, 2026
1.7100
1.7100
1.6950
1.7000
1.6475
479,591
Mar 23, 2026
1.7050
1.7100
1.6900
1.6950
1.6426
455,159
Mar 20, 2026
1.7150
1.7200
1.7100
1.7150
1.6620
390,199
Mar 19, 2026
1.7200
1.7200
1.7100
1.7150
1.6620
498,287
Mar 18, 2026
1.7400
1.7450
1.7200
1.7250
1.6717
389,323
Mar 17, 2026
1.7250
1.7400
1.7200
1.7400
1.6863
262,889
Mar 16, 2026
1.7350
1.7400
1.7150
1.7250
1.6717
337,952
Mar 13, 2026
1.7300
1.7350
1.7200
1.7300
1.6766
441,354
Mar 12, 2026
1.7250
1.7400
1.7200
1.7250
1.6717
331,461
Mar 11, 2026
1.7400
1.7450
1.7300
1.7450
1.6911
300,457
Mar 10, 2026
1.7250
1.7400
1.7250
1.7300
1.6766
594,887
Mar 9, 2026
1.7300
1.7300
1.7100
1.7200
1.6669
436,548
Mar 6, 2026
1.7450
1.7500
1.7300
1.7350
1.6814
363,194
Mar 5, 2026
1.7250
1.7550
1.7250
1.7400
1.6863
498,176
Mar 4, 2026
1.7200
1.7300
1.7125
1.7250
1.6717
405,941
Mar 3, 2026
1.7450
1.7450
1.7200
1.7400
1.6863
567,946
Mar 2, 2026
1.7500
1.7700
1.7350
1.7400
1.6863
966,432
Feb 27, 2026
1.7600
1.7700
1.7450
1.7700
1.7153
807,167
Feb 26, 2026
1.7600
1.7700
1.7550
1.7550
1.7008
431,286
Feb 25, 2026
1.7400
1.7550
1.7400
1.7550
1.7008
258,463
Feb 24, 2026
1.7400
1.7500
1.7400
1.7500
1.6959
119,298
Feb 23, 2026
1.7450
1.7550
1.7400
1.7400
1.6863
276,394
Feb 20, 2026
1.7400
1.7450
1.7250
1.7450
1.6911
287,177
Feb 19, 2026
1.7550
1.7600
1.7400
1.7400
1.6863
522,938
Feb 18, 2026
1.7400
1.7450
1.7300
1.7350
1.6814
430,717
Feb 17, 2026
1.7450
1.7450
1.7300
1.7300
1.6766
592,325
Feb 16, 2026
1.7400
1.7500
1.7300
1.7400
1.6863
439,566
Feb 13, 2026
1.7500
1.7550
1.7325
1.7550
1.7008
437,227
Feb 12, 2026
1.7300
1.7600
1.7300
1.7600
1.7056
1,015,255
Feb 11, 2026
1.7050
1.7350
1.7050
1.7300
1.6766
814,382
Feb 10, 2026
1.7100
1.7125
1.6950
1.7000
1.6475
510,754
Feb 9, 2026
0.0395
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 9, 2026
1.7000
1.7200
1.6950
1.7100
1.6572
610,781
Feb 6, 2026
1.7600
1.7600
1.7400
1.7500
1.6577
560,257
Feb 5, 2026
1.7400
1.7650
1.7400
1.7650
1.6719
462,642
Feb 4, 2026
1.7500
1.7550
1.7350
1.7450
1.6529
222,203
Feb 3, 2026
1.7400
1.7600
1.7350
1.7500
1.6577
691,988
Feb 2, 2026
1.7400
1.7550
1.7300
1.7300
1.6387
633,293
Jan 30, 2026
1.7450
1.7450
1.7350
1.7400
1.6482
463,710
Jan 29, 2026
1.7500
1.7500
1.7350
1.7350
1.6435
275,713
Jan 28, 2026
1.7500
1.7700
1.7450
1.7450
1.6529
169,888
Jan 27, 2026
1.7400
1.7600
1.7350
1.7500
1.6577
515,209
Jan 23, 2026
1.7350
1.7550
1.7350
1.7400
1.6482
451,849
Jan 22, 2026
1.7400
1.7450
1.7300
1.7400
1.6482
508,490
Jan 21, 2026
1.7300
1.7300
1.7100
1.7275
1.6364
338,610
Jan 20, 2026
1.7300
1.7400
1.7250
1.7300
1.6387
334,531
Jan 19, 2026
1.7450
1.7450
1.7250
1.7250
1.6340
260,818
Jan 16, 2026
1.7300
1.7500
1.7300
1.7400
1.6482
326,108
Jan 15, 2026
1.7350
1.7400
1.7300
1.7300
1.6387
218,676
Jan 14, 2026
1.7350
1.7350
1.7250
1.7300
1.6387
158,769
Jan 13, 2026
1.7350
1.7450
1.7300
1.7350
1.6435
280,963
Jan 12, 2026
1.7300
1.7450
1.7300
1.7350
1.6435
269,217
Jan 9, 2026
1.7350
1.7400
1.7250
1.7250
1.6340
108,828
Jan 8, 2026
1.7200
1.7400
1.7200
1.7400
1.6482
281,323
Jan 7, 2026
1.7250
1.7300
1.7100
1.7150
1.6245
578,439
Jan 6, 2026
1.7350
1.7400
1.7200
1.7200
1.6292
332,939
Jan 5, 2026
1.7250
1.7600
1.7200
1.7350
1.6435
390,284
Jan 2, 2026
1.7200
1.7250
1.7150
1.7200
1.6292
109,438
Dec 31, 2025
1.7100
1.7200
1.7100
1.7150
1.6245
197,645
Dec 30, 2025
1.7200
1.7200
1.7100
1.7200
1.6292
98,434
Dec 29, 2025
1.7200
1.7200
1.7100
1.7100
1.6198
102,943
Dec 24, 2025
1.7050
1.7150
1.7050
1.7150
1.6245
153,097
Dec 23, 2025
1.7050
1.7150
1.7000
1.7050
1.6150
837,355
Dec 22, 2025
1.7000
1.7100
1.7000
1.7000
1.6103
610,785
Dec 19, 2025
1.7000
1.7050
1.6900
1.6950
1.6056
251,827
Dec 18, 2025
1.6900
1.7000
1.6850
1.6850
1.5961
427,024
Dec 17, 2025
1.6900
1.6950
1.6850
1.6900
1.6008
192,485
Dec 16, 2025
1.6950
1.7000
1.6800
1.6850
1.5961
680,182
Dec 15, 2025
1.7050
1.7050
1.6900
1.6950
1.6056
413,931
Dec 12, 2025
1.7000
1.7050
1.6950
1.7050
1.6150
425,518
Dec 11, 2025
1.7050
1.7050
1.6850
1.6850
1.5961
254,675
Dec 10, 2025
1.7100
1.7100
1.6950
1.7000
1.6103
436,826
Dec 9, 2025
1.7100
1.7100
1.7050
1.7050
1.6150
272,610
Dec 8, 2025
1.7050
1.7150
1.7000
1.7100
1.6198
327,711
Dec 5, 2025
1.7000
1.7100
1.7000
1.7050
1.6150
255,202
Dec 4, 2025
1.6950
1.7000
1.6900
1.6900
1.6008
448,705
Dec 3, 2025
1.7000
1.7100
1.6800
1.6850
1.5961
612,352
Dec 2, 2025
1.7050
1.7100
1.6900
1.6950
1.6056
322,647
Dec 1, 2025
1.7150
1.7200
1.7050
1.7050
1.6150
221,541
Nov 28, 2025
1.7200
1.7350
1.7100
1.7150
1.6245
237,762
Nov 27, 2025
1.7150
1.7250
1.7150
1.7150
1.6245
189,463
Nov 26, 2025
1.7300
1.7300
1.7150
1.7150
1.6245
205,490
Nov 25, 2025
1.7250
1.7250
1.7100
1.7200
1.6292
169,801
Nov 24, 2025
1.7100
1.7400
1.7100
1.7100
1.6198
537,535
Nov 21, 2025
1.7050
1.7300
1.7000
1.7050
1.6150
454,495
Nov 20, 2025
1.7000
1.7250
1.7000
1.7250
1.6340
292,165
Nov 19, 2025
1.7000
1.7100
1.6850
1.7000
1.6103
323,025
Nov 18, 2025
1.7200
1.7250
1.6950
1.6950
1.6056
505,978
Nov 17, 2025
1.7350
1.7400
1.7200
1.7200
1.6292
440,174
Nov 14, 2025
1.7300
1.7400
1.7200
1.7300
1.6387
235,226
Nov 13, 2025
1.7400
1.7500
1.7350
1.7400
1.6482
228,585
Nov 12, 2025
1.7400
1.7500
1.7400
1.7400
1.6482
270,524
Nov 11, 2025
1.7500
1.7500
1.7350
1.7350
1.6435
360,889
Nov 10, 2025
1.7400
1.7450
1.7350
1.7400
1.6482
526,450
Nov 7, 2025
1.7500
1.7550
1.7400
1.7400
1.6482
179,533
Nov 6, 2025
1.7550
1.7550
1.7400
1.7550
1.6624
468,827
Nov 5, 2025
1.7650
1.7650
1.7400
1.7500
1.6577
369,654
Nov 4, 2025
1.7650
1.7700
1.7550
1.7550
1.6624
201,193
Nov 3, 2025
1.8100
1.8100
1.7650
1.7750
1.6813
356,121
Oct 31, 2025
1.7550
1.8000
1.7500
1.8000
1.7050
546,119
Oct 30, 2025
1.7550
1.7700
1.7450
1.7550
1.6624
432,752
