NZSE - Delayed Quote NZD

Bankers Ord (BIT.NZ)

2.5700
-0.0500
(-1.91%)
At close: 5:00:19 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
May 22, 20252.62002.62002.57002.57002.570017,369
May 21, 20252.65002.65002.62002.62002.62004,151
May 20, 20252.61002.61002.61002.61002.61009,952
May 19, 20252.61002.64002.60002.61002.610049,162
May 16, 20252.62002.62002.58002.58002.580080,361
May 15, 20252.60002.63002.59002.59002.590032,029
May 14, 20252.63002.63002.58002.58002.580027,726
May 13, 20252.55002.63002.55002.57002.570012,805
May 12, 20252.56002.56002.48002.48002.480025,777
May 9, 20252.52002.57002.52002.57002.57001,194
May 8, 20252.47002.48002.47002.48002.48006,628
May 7, 20252.49002.49002.47002.47002.470027,145
May 6, 20252.51002.51002.50002.50002.50008,192
May 5, 20252.50002.52002.50002.50002.500010,810
May 2, 20252.48002.48002.48002.48002.480013,122
May 1, 20252.49002.50002.44002.44002.440021,156
Apr 30, 20252.46002.46002.45002.45002.450025,372
Apr 29, 20252.45002.47002.45002.47002.47001,000
Apr 28, 20252.45002.45002.41002.41002.410010,902
Apr 24, 20252.40002.45002.37002.45002.450018,406
Apr 23, 2025 0.015304 Dividend
Apr 23, 20252.38002.39002.38002.39002.390015,830
Apr 22, 20252.40002.40002.37002.39002.374712,781
Apr 17, 20252.45002.45002.43002.43002.41444,129
Apr 16, 20252.48002.49002.44002.44002.424412,267
Apr 15, 20252.45002.47002.42002.42002.404524,129
Apr 14, 20252.40002.42002.40002.42002.404520,056
Apr 11, 20252.43002.43002.37002.37002.354839,149
Apr 10, 20252.45002.45002.45002.45002.434317,036
Apr 9, 20252.37002.37002.35002.35002.33507,398
Apr 8, 20252.28002.39002.28002.36002.34495,824
Apr 7, 20252.45002.45002.34002.34002.32506,546
Apr 4, 20252.48002.48002.45002.45002.43437,646
Apr 3, 20252.50002.50002.48002.48002.464112,970
Apr 2, 20252.55002.55002.51002.51002.49392,392
Apr 1, 20252.50002.53002.49002.53002.513810,546
Mar 31, 20252.51002.51002.49002.49002.474124,482
Mar 28, 20252.54002.54002.54002.54002.52371,183
Mar 27, 20252.54002.54002.54002.54002.523748,085
Mar 26, 20252.58002.58002.56002.56002.543618,057
Mar 25, 20252.56002.58002.55002.55002.533737,365
Mar 24, 20252.54002.56002.53002.53002.513815,989
Mar 21, 20252.58002.58002.55002.56002.543666,218
Mar 20, 20252.55002.56002.55002.56002.543624,796
Mar 19, 20252.53002.53002.53002.53002.51387,281
Mar 18, 20252.55002.60002.55002.55002.533747,174
Mar 17, 20252.60002.60002.54002.54002.52379,835
Mar 14, 20252.55002.55002.55002.55002.53378,060
Mar 13, 20252.61002.61002.57002.57002.55356,969
Mar 12, 20252.63002.63002.63002.63002.613211
Mar 11, 20252.63002.63002.58002.63002.613220,273
Mar 10, 20252.64002.64002.64002.64002.62313,608
Mar 7, 20252.70002.70002.63002.63002.613241,775
Mar 6, 20252.67002.72002.67002.72002.702624,055
Mar 5, 20252.72002.72002.66002.66002.643024,252
Mar 4, 20252.68002.72002.68002.72002.702632,751
Mar 3, 20252.71002.71002.70002.71002.692612,585
Feb 28, 20252.69002.69002.69002.69002.67281,321
Feb 27, 20252.69002.69002.69002.69002.67288,222
Feb 26, 20252.72002.73002.65002.65002.633046,049
Feb 25, 20252.71002.71002.67002.67002.652936,343
Feb 24, 20252.72002.72002.69002.70002.682719,587
Feb 21, 20252.74002.74002.69002.69002.672812,961
Feb 20, 20252.76002.76002.72002.75002.732416,514
Feb 19, 20252.74002.76002.72002.76002.74238,777
Feb 18, 20252.71002.76002.71002.76002.742321,896
Feb 17, 20252.69002.73002.68002.68002.662846,737
Feb 14, 20252.79002.79002.72002.72002.702615,830
Feb 13, 20252.72002.72002.72002.72002.70267,957
Feb 12, 20252.72002.73002.70002.70002.682744,960
Feb 11, 20252.77002.77002.71002.72002.702637,405
Feb 10, 20252.78002.78002.73002.73002.712575,632
Feb 7, 20252.73002.73002.73002.73002.712552,113
Feb 5, 20252.76002.76002.71002.71002.69266,848
Feb 4, 20252.71002.76002.71002.76002.742319,667
Feb 3, 20252.77002.77002.71002.71002.692632,075
Jan 31, 20252.76002.76002.72002.72002.702615,436
Jan 30, 20252.68002.71002.66002.71002.692635,787
Jan 28, 20252.65002.65002.62002.65002.633011,754
Jan 27, 20252.63002.63002.63002.63002.61325,723
Jan 24, 20252.66002.66002.62002.62002.603262,000
Jan 23, 2025 0.014636 Dividend
Jan 23, 20252.69002.69002.63002.64002.623121,994
Jan 22, 20252.68002.68002.68002.68002.64835,974
Jan 21, 20252.59002.65002.59002.63002.598916,546
Jan 20, 20252.62002.62002.59002.60002.5692133,598
Jan 17, 20252.62002.63002.59002.59002.559425,032
Jan 16, 20252.58002.66002.58002.63002.598982,940
Jan 15, 20252.51002.57002.51002.52002.490213,527
Jan 14, 20252.50002.52002.47002.47002.440845,574
Jan 13, 20252.52002.52002.48002.48002.450715,836
Jan 10, 20252.54002.54002.54002.54002.510026,665
Jan 9, 20252.55002.55002.54002.54002.510023,816
Jan 8, 20252.61002.61002.55002.55002.519811,164
Jan 7, 20252.57002.61002.57002.61002.57916,149
Jan 6, 20252.61002.63002.56002.56002.529717,753
Jan 3, 20252.60002.60002.60002.60002.5692247
Dec 31, 20242.52002.57002.52002.57002.53963,959
Dec 30, 20242.58002.58002.52002.52002.490213,440
Dec 27, 20242.56002.56002.52002.52002.490225,709
Dec 24, 20242.52002.55002.52002.55002.519817,533
Dec 23, 20242.48002.49002.48002.48002.450734,586
Dec 20, 20242.50002.50002.49002.50002.470427,112
Dec 19, 20242.52002.52002.50002.50002.470474,280
Dec 18, 20242.52002.52002.50002.50002.470446,851
Dec 17, 20242.51002.51002.50002.50002.470429,341
Dec 16, 20242.56002.56002.49002.49002.460531,819
Dec 13, 20242.52002.52002.50002.52002.490252,447
Dec 12, 20242.54002.54002.54002.54002.510041,015
Dec 11, 20242.55002.56002.52002.52002.490217,045
Dec 10, 20242.54002.54002.50002.54002.510026,009
Dec 9, 20242.57002.57002.51002.51002.480340,264
Dec 6, 20242.51002.51002.51002.51002.480327,509
Dec 5, 20242.54002.58002.54002.58002.549541,325
Dec 4, 20242.50002.53002.50002.51002.480354,512
Dec 3, 20242.48002.50002.48002.50002.470448,021
Dec 2, 20242.48002.48002.46002.46002.430994,011
Nov 29, 20242.46002.50002.46002.48002.450720,129
Nov 28, 20242.50002.50002.48002.48002.450728,166
Nov 27, 20242.50002.50002.46002.46002.43096,006
Nov 26, 20242.50002.50002.45002.45002.421046,273
Nov 25, 20242.43002.43002.43002.43002.4013173
Nov 22, 20242.47002.47002.40002.40002.37168,440
Nov 21, 20242.42002.42002.41002.41002.381541,687
Nov 20, 20242.42002.42002.42002.42002.3914644
Nov 19, 20242.44002.45002.44002.44002.411130,389
Nov 18, 20242.50002.50002.44002.44002.411175,555
Nov 15, 20242.47002.47002.47002.47002.440829,519
Nov 14, 20242.46002.48002.46002.48002.450721,449
Nov 13, 20242.50002.50002.44002.45002.421057,415
Nov 12, 20242.47002.49002.47002.49002.460519,623
Nov 11, 20242.43002.44002.43002.44002.41114,744
Nov 8, 20242.44002.44002.44002.44002.411135,731
Nov 7, 20242.43002.43002.42002.42002.391453,506
Nov 6, 20242.45002.45002.39002.39002.361713,239
Nov 5, 20242.39002.42002.37002.37002.342026,648
Nov 4, 20242.38002.38002.38002.38002.35183,520
Nov 1, 20242.36002.37002.36002.36002.332172,556
Oct 31, 20242.40002.40002.40002.40002.37164,298
Oct 29, 20242.44002.44002.40002.40002.371641,155
Oct 25, 20242.40002.40002.39002.39002.361772,352
Oct 24, 20242.43002.43002.36002.39002.361756,040
Oct 23, 20242.44002.44002.40002.44002.411111,397
Oct 22, 20242.42002.47002.37002.47002.440814,370
Oct 21, 20242.42002.42002.42002.42002.391447,786
Oct 17, 20242.44002.44002.40002.40002.371675,443
Oct 16, 20242.44002.44002.41002.41002.381577,171
Oct 15, 20242.41002.41002.41002.41002.381585,259
Oct 14, 20242.40002.40002.40002.40002.371658,265
Oct 11, 20242.44002.44002.40002.40002.371611,822
Oct 10, 20242.39002.40002.39002.40002.371625,728
Oct 9, 20242.40002.40002.38002.38002.351852,977
Oct 8, 20242.37002.40002.37002.37002.342055,480
Oct 7, 20242.39002.39002.36002.36002.332139,877
Oct 4, 20242.39002.39002.35002.35002.322229,816
Oct 3, 20242.35002.36002.35002.35002.322256,952
Oct 2, 20242.38002.38002.36002.36002.332110,858
Oct 1, 20242.34002.34002.30002.34002.312388,031
Sep 30, 20242.34002.34002.34002.34002.31234,030
Sep 27, 20242.39002.39002.39002.39002.36174,629
Sep 26, 20242.34002.39002.34002.39002.361755,224
Sep 25, 20242.34002.34002.33002.33002.30244,831
Sep 24, 20242.39002.39002.33002.34002.312314,872
Sep 23, 20242.40002.40002.39002.39002.36174,258
Sep 20, 20242.38002.38002.36002.36002.332163,908
Sep 19, 20242.38002.38002.33002.38002.351834,109
Sep 18, 20242.34002.38002.34002.38002.351815,208
Sep 17, 20242.35002.35002.31002.32002.292632,261
Sep 16, 20242.34002.35002.34002.35002.322251,375
Sep 13, 20242.35002.35002.32002.32002.292653,498
Sep 12, 20242.32002.32002.30002.30002.272829,096
Sep 11, 20242.29002.30002.29002.30002.27288,393
Sep 10, 20242.27002.32002.27002.27002.243115,682
Sep 9, 20242.32002.32002.26002.26002.233332,856
Sep 6, 20242.31002.31002.30002.30002.2728106,645
Sep 5, 20242.32002.35002.32002.35002.322238,527
Sep 4, 20242.32002.32002.32002.32002.292614,440
Sep 3, 20242.37002.40002.37002.40002.37161,663
Sep 2, 20242.40002.40002.36002.38002.351822,819
Aug 30, 20242.33002.33002.33002.33002.30243,783
Aug 29, 20242.39002.39002.33002.33002.302472,225
Aug 28, 20242.35002.35002.35002.35002.322214,328
Aug 26, 20242.40002.42002.40002.42002.39147,209
Aug 23, 20242.40002.41002.40002.40002.371628,419
Aug 22, 20242.40002.41002.40002.40002.371614,790
Aug 21, 20242.43002.43002.37002.37002.342082,105
Aug 20, 20242.47002.47002.41002.41002.381541,387
Aug 19, 20242.46002.46002.41002.41002.38154,969
Aug 16, 20242.44002.44002.44002.44002.411146,158
Aug 15, 20242.40002.40002.38002.38002.351811,625
Aug 14, 20242.36002.40002.36002.40002.371627,628
Aug 13, 20242.40002.40002.35002.40002.371642,178
Aug 12, 20242.37002.37002.33002.33002.30246,879
Aug 9, 20242.33002.35002.33002.35002.32227,056
Aug 8, 20242.35002.35002.30002.30002.272835,388
Aug 7, 20242.35002.35002.35002.35002.3222134
Aug 6, 20242.30002.35002.30002.35002.322259,632
Aug 5, 20242.42002.42002.36002.36002.332130,372
Aug 2, 20242.51002.51002.46002.46002.43093,938
Aug 1, 20242.55002.55002.50002.55002.51989,932
Jul 31, 20242.49002.49002.49002.49002.460515,871
Jul 30, 20242.54002.54002.48002.48002.450736,063
Jul 29, 20242.48002.49002.48002.49002.460513,501
Jul 26, 20242.43002.44002.43002.44002.411126,922
Jul 25, 2024 0.014603 Dividend
Jul 25, 20242.43002.44002.43002.44002.41114,704
Jul 24, 20242.49002.50002.49002.49002.446147,532
Jul 23, 20242.49002.50002.48002.50002.455965,803
Jul 22, 20242.45002.46002.45002.46002.416614,345
Jul 19, 20242.50002.50002.45002.46002.416651,251
Jul 18, 20242.48002.50002.46002.50002.455930,236
Jul 17, 20242.47002.47002.46002.47002.426546,028
Jul 16, 20242.49002.52002.47002.52002.475658,651
Jul 15, 20242.46002.46002.46002.46002.416639,062
Jul 12, 20242.45002.45002.45002.45002.406811,660
Jul 11, 20242.43002.44002.43002.44002.397045,606
Jul 10, 20242.42002.42002.40002.40002.357725,427
Jul 9, 20242.40002.42002.40002.41002.367563,140
Jul 8, 20242.38002.38002.38002.38002.338121,351
Jul 5, 20242.40002.40002.37002.37002.328287,685
Jul 4, 20242.37002.40002.37002.40002.357713,534
Jul 3, 20242.38002.38002.35002.35002.308633,895
Jul 2, 20242.34002.38002.34002.38002.338193,087
Jul 1, 20242.34002.35002.34002.34002.298840,106
Jun 27, 20242.33002.34002.33002.34002.298811,187
Jun 26, 20242.32002.32002.32002.32002.279124,005
Jun 25, 20242.33002.36002.33002.33002.288920,254
Jun 24, 20242.32002.32002.32002.32002.279182,595
Jun 21, 20242.36002.36002.32002.32002.279120,204
Jun 20, 20242.31002.33002.31002.33002.288953,012
Jun 19, 20242.31002.31002.31002.31002.269344,745
Jun 18, 20242.33002.33002.30002.33002.28892,069
Jun 17, 20242.29002.29002.28002.28002.239863,621
Jun 14, 20242.28002.28002.28002.28002.239813,564
Jun 13, 20242.28002.28002.28002.28002.23989,894
Jun 12, 20242.27002.29002.27002.27002.230095,075
Jun 11, 20242.30002.34002.30002.30002.259556,475
Jun 10, 20242.30002.33002.30002.31002.269353,588
Jun 7, 20242.29002.30002.29002.30002.25956,072
Jun 6, 20242.31002.35002.30002.30002.259537,368
Jun 5, 20242.35002.35002.31002.31002.269324,169
Jun 4, 20242.31002.35002.31002.32002.2791114,053
May 31, 20242.30002.30002.30002.30002.25956,904
May 30, 20242.29002.30002.29002.29002.249647,648
May 29, 20242.34002.34002.32002.32002.27916,918
May 28, 20242.33002.35002.33002.35002.308646,597
May 27, 20242.33002.35002.33002.33002.288922,310
May 24, 20242.33002.33002.31002.31002.269337,440
May 23, 20242.34002.35002.33002.35002.308640,139
May 22, 20242.39002.39002.35002.35002.308667,367

Related Tickers

PLP.NZ Private Land And Property Fund
1.3000
0.00%
 
BRM.NZ Barramundi Limited
0.6900
-1.43%
 
BERI.L BlackRock Energy and Resources Inc
110.50
-0.45%
 
CGI.TO Canadian General Investments Ord
36.48
+0.61%