New Zealand markets close in 7 minutes

Bremworth Limited (BRW.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.3900-0.0100 (-2.50%)
As of 04:21PM NZST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.39500.39500.39000.39000.390017,864
20 May 20240.40000.40000.40000.40000.40003,896
17 May 20240.39500.40000.39500.40000.40009,702
16 May 20240.40000.40000.40000.40000.40001,250
15 May 20240.39500.39500.39500.39500.395022,270
14 May 20240.40000.40000.39000.39000.39008,507
13 May 20240.40000.40000.40000.40000.4000-
10 May 20240.40000.40000.40000.40000.400065,462
09 May 20240.42500.43000.41000.41000.410016,871
08 May 20240.43500.43500.43500.43500.435010,112
07 May 20240.44000.44000.44000.44000.4400288
06 May 20240.44500.44500.44500.44500.44501,536
03 May 20240.43000.45000.43000.45000.450020,486
02 May 20240.43500.43500.43500.43500.43504,505
01 May 20240.43000.43500.43000.43500.435012,708
30 Apr 20240.43000.43000.43000.43000.4300-
29 Apr 20240.43000.43000.43000.43000.43004,743
26 Apr 20240.44500.44500.44000.44000.44001,404
24 Apr 20240.44500.44500.44500.44500.445023,883
23 Apr 20240.45000.45000.44500.44500.44502,000
22 Apr 20240.46000.46000.44500.44500.445050,255
19 Apr 20240.46000.46000.46000.46000.4600-
18 Apr 20240.45500.46000.45500.46000.460018,804
17 Apr 20240.44500.44500.44500.44500.445020,413
16 Apr 20240.44000.44000.44000.44000.4400637
15 Apr 20240.44000.44000.44000.44000.440036,206
12 Apr 20240.45000.45000.45000.45000.4500-
11 Apr 20240.45000.45000.45000.45000.4500632
10 Apr 20240.44500.44500.44500.44500.4450101
09 Apr 20240.45000.45000.45000.45000.4500-
08 Apr 20240.45000.45000.45000.45000.45001,788
05 Apr 20240.45000.45000.45000.45000.45004,297
04 Apr 20240.46500.46500.46000.46000.460024,187
03 Apr 20240.46500.46500.46500.46500.46507,719
02 Apr 20240.47000.47000.47000.47000.470014,385
28 Mar 20240.47000.47000.47000.47000.470011,295
27 Mar 20240.47000.47000.47000.47000.470023,642
26 Mar 20240.49000.49000.47000.47000.470026,742
25 Mar 20240.47000.49000.47000.49000.49002,395
22 Mar 20240.47500.47500.47000.47000.47007,407
21 Mar 20240.47000.47000.47000.47000.47005,821
20 Mar 20240.49000.49000.47000.47000.4700112,318
19 Mar 20240.49500.49500.49000.49000.49002,271
18 Mar 20240.49000.49000.49000.49000.490052,573
15 Mar 20240.49500.49500.49000.49000.49001,574
14 Mar 20240.49000.49000.49000.49000.4900-
13 Mar 20240.49000.49500.49000.49000.490079,678
12 Mar 20240.51000.51000.50000.50000.500082,148
11 Mar 20240.54000.54000.52000.52000.52007,802
08 Mar 20240.50000.53000.50000.53000.530018,475
07 Mar 20240.48500.48500.48500.48500.485020
06 Mar 20240.47000.48500.47000.48500.48508,337
05 Mar 20240.47000.48500.47000.47000.470016,143
04 Mar 20240.46500.46500.45000.45000.45005,598
01 Mar 20240.49000.50000.48000.48000.480012,101
29 Feb 20240.51000.52000.51000.51000.5100626
28 Feb 20240.53000.53000.52000.52000.520020,475
27 Feb 20240.52000.52000.52000.52000.520010,216
26 Feb 20240.54000.54000.54000.54000.540010,498
23 Feb 20240.55000.55000.55000.55000.550012,946
22 Feb 20240.56000.57000.56000.56000.560046,702
21 Feb 20240.59000.59000.57000.58000.58006,823
20 Feb 20240.59000.59000.59000.59000.590010,044
19 Feb 20240.60000.60000.60000.60000.600019
16 Feb 20240.61000.61000.60000.60000.60001,416
15 Feb 20240.61000.61000.61000.61000.6100482
14 Feb 20240.61000.61000.61000.61000.610016,067
13 Feb 20240.61000.61000.61000.61000.61009,556
12 Feb 20240.64000.64000.61000.61000.61003,301
09 Feb 20240.63000.64000.63000.64000.64005,760
08 Feb 20240.63000.64000.63000.64000.64009,760
07 Feb 20240.63000.63000.63000.63000.6300928
05 Feb 20240.63000.63000.62000.62000.620014,812
02 Feb 20240.65000.65000.65000.65000.6500442
01 Feb 20240.65000.65000.65000.65000.65001,770
31 Jan 20240.65000.65000.65000.65000.6500253
30 Jan 20240.65000.65000.65000.65000.6500850
29 Jan 20240.65000.65000.65000.65000.6500888
26 Jan 20240.65000.65000.65000.65000.65008,819
25 Jan 20240.63000.63000.63000.63000.6300-
24 Jan 20240.63000.63000.63000.63000.6300-
23 Jan 20240.65000.66000.63000.63000.630027,659
22 Jan 20240.65000.65000.64000.64000.640012,040
19 Jan 20240.65000.65000.64000.64000.64001,526
18 Jan 20240.65000.65000.64000.64000.640016,070
17 Jan 20240.67000.67000.66000.67000.67007,649
16 Jan 20240.68000.68000.68000.68000.6800402
15 Jan 20240.69000.69000.68000.68000.680040,692
12 Jan 20240.67000.69000.67000.68000.680019,332
11 Jan 20240.65000.66000.64000.66000.660024,084
10 Jan 20240.62000.63000.62000.63000.630013,686
09 Jan 20240.63000.64000.62000.62000.620012,182
08 Jan 20240.65000.65000.65000.65000.650016,646
05 Jan 20240.61000.63000.61000.63000.630011,193
04 Jan 20240.61000.61000.61000.61000.61006,913
03 Jan 20240.61000.62000.61000.62000.62008,868
29 Dec 20230.61000.61000.60000.60000.60004,000
28 Dec 20230.62000.62000.60000.60000.60007,393
27 Dec 20230.61000.61000.60000.60000.600017,097
22 Dec 20230.60000.60000.60000.60000.600016,731
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...