Bremworth Limited (BRW.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.4000

-0.0100

(-2.44%)

At close: 04:30PM NZST

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	65,462
10 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	65,462
09 May 2024	0.4250	0.4300	0.4100	0.4100	0.4100	16,871
08 May 2024	0.4350	0.4350	0.4350	0.4350	0.4350	10,112
07 May 2024	0.4400	0.4400	0.4400	0.4400	0.4400	288
06 May 2024	0.4450	0.4450	0.4450	0.4450	0.4450	1,536
03 May 2024	0.4300	0.4500	0.4300	0.4500	0.4500	20,486
02 May 2024	0.4350	0.4350	0.4350	0.4350	0.4350	4,505
01 May 2024	0.4300	0.4350	0.4300	0.4350	0.4350	12,708
30 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
29 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	4,743
26 Apr 2024	0.4450	0.4450	0.4400	0.4400	0.4400	1,404
24 Apr 2024	0.4450	0.4450	0.4450	0.4450	0.4450	23,883
23 Apr 2024	0.4500	0.4500	0.4450	0.4450	0.4450	2,000
22 Apr 2024	0.4600	0.4600	0.4450	0.4450	0.4450	50,255
19 Apr 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
18 Apr 2024	0.4550	0.4600	0.4550	0.4600	0.4600	18,804
17 Apr 2024	0.4450	0.4450	0.4450	0.4450	0.4450	20,413
16 Apr 2024	0.4400	0.4400	0.4400	0.4400	0.4400	637
15 Apr 2024	0.4400	0.4400	0.4400	0.4400	0.4400	36,206
12 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
11 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	632
10 Apr 2024	0.4450	0.4450	0.4450	0.4450	0.4450	101
09 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
08 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,788
05 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	4,297
04 Apr 2024	0.4650	0.4650	0.4600	0.4600	0.4600	24,187
03 Apr 2024	0.4650	0.4650	0.4650	0.4650	0.4650	7,719
02 Apr 2024	0.4700	0.4700	0.4700	0.4700	0.4700	14,385
28 Mar 2024	0.4700	0.4700	0.4700	0.4700	0.4700	11,295
27 Mar 2024	0.4700	0.4700	0.4700	0.4700	0.4700	23,642
26 Mar 2024	0.4900	0.4900	0.4700	0.4700	0.4700	26,742
25 Mar 2024	0.4700	0.4900	0.4700	0.4900	0.4900	2,395
22 Mar 2024	0.4750	0.4750	0.4700	0.4700	0.4700	7,407
21 Mar 2024	0.4700	0.4700	0.4700	0.4700	0.4700	5,821
20 Mar 2024	0.4900	0.4900	0.4700	0.4700	0.4700	112,318
19 Mar 2024	0.4950	0.4950	0.4900	0.4900	0.4900	2,271
18 Mar 2024	0.4900	0.4900	0.4900	0.4900	0.4900	52,573
15 Mar 2024	0.4950	0.4950	0.4900	0.4900	0.4900	1,574
14 Mar 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
13 Mar 2024	0.4900	0.4950	0.4900	0.4900	0.4900	79,678
12 Mar 2024	0.5100	0.5100	0.5000	0.5000	0.5000	82,148
11 Mar 2024	0.5400	0.5400	0.5200	0.5200	0.5200	7,802
08 Mar 2024	0.5000	0.5300	0.5000	0.5300	0.5300	18,475
07 Mar 2024	0.4850	0.4850	0.4850	0.4850	0.4850	20
06 Mar 2024	0.4700	0.4850	0.4700	0.4850	0.4850	8,337
05 Mar 2024	0.4700	0.4850	0.4700	0.4700	0.4700	16,143
04 Mar 2024	0.4650	0.4650	0.4500	0.4500	0.4500	5,598
01 Mar 2024	0.4900	0.5000	0.4800	0.4800	0.4800	12,101
29 Feb 2024	0.5100	0.5200	0.5100	0.5100	0.5100	626
28 Feb 2024	0.5300	0.5300	0.5200	0.5200	0.5200	20,475
27 Feb 2024	0.5200	0.5200	0.5200	0.5200	0.5200	10,216
26 Feb 2024	0.5400	0.5400	0.5400	0.5400	0.5400	10,498
23 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	12,946
22 Feb 2024	0.5600	0.5700	0.5600	0.5600	0.5600	46,702
21 Feb 2024	0.5900	0.5900	0.5700	0.5800	0.5800	6,823
20 Feb 2024	0.5900	0.5900	0.5900	0.5900	0.5900	10,044
19 Feb 2024	0.6000	0.6000	0.6000	0.6000	0.6000	19
16 Feb 2024	0.6100	0.6100	0.6000	0.6000	0.6000	1,416
15 Feb 2024	0.6100	0.6100	0.6100	0.6100	0.6100	482
14 Feb 2024	0.6100	0.6100	0.6100	0.6100	0.6100	16,067
13 Feb 2024	0.6100	0.6100	0.6100	0.6100	0.6100	9,556
12 Feb 2024	0.6400	0.6400	0.6100	0.6100	0.6100	3,301
09 Feb 2024	0.6300	0.6400	0.6300	0.6400	0.6400	5,760
08 Feb 2024	0.6300	0.6400	0.6300	0.6400	0.6400	9,760
07 Feb 2024	0.6300	0.6300	0.6300	0.6300	0.6300	928
05 Feb 2024	0.6300	0.6300	0.6200	0.6200	0.6200	14,812
02 Feb 2024	0.6500	0.6500	0.6500	0.6500	0.6500	442
01 Feb 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,770
31 Jan 2024	0.6500	0.6500	0.6500	0.6500	0.6500	253
30 Jan 2024	0.6500	0.6500	0.6500	0.6500	0.6500	850
29 Jan 2024	0.6500	0.6500	0.6500	0.6500	0.6500	888
26 Jan 2024	0.6500	0.6500	0.6500	0.6500	0.6500	8,819
25 Jan 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
24 Jan 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
23 Jan 2024	0.6500	0.6600	0.6300	0.6300	0.6300	27,659
22 Jan 2024	0.6500	0.6500	0.6400	0.6400	0.6400	12,040
19 Jan 2024	0.6500	0.6500	0.6400	0.6400	0.6400	1,526
18 Jan 2024	0.6500	0.6500	0.6400	0.6400	0.6400	16,070
17 Jan 2024	0.6700	0.6700	0.6600	0.6700	0.6700	7,649
16 Jan 2024	0.6800	0.6800	0.6800	0.6800	0.6800	402
15 Jan 2024	0.6900	0.6900	0.6800	0.6800	0.6800	40,692
12 Jan 2024	0.6700	0.6900	0.6700	0.6800	0.6800	19,332
11 Jan 2024	0.6500	0.6600	0.6400	0.6600	0.6600	24,084
10 Jan 2024	0.6200	0.6300	0.6200	0.6300	0.6300	13,686
09 Jan 2024	0.6300	0.6400	0.6200	0.6200	0.6200	12,182
08 Jan 2024	0.6500	0.6500	0.6500	0.6500	0.6500	16,646
05 Jan 2024	0.6100	0.6300	0.6100	0.6300	0.6300	11,193
04 Jan 2024	0.6100	0.6100	0.6100	0.6100	0.6100	6,913
03 Jan 2024	0.6100	0.6200	0.6100	0.6200	0.6200	8,868
29 Dec 2023	0.6100	0.6100	0.6000	0.6000	0.6000	4,000
28 Dec 2023	0.6200	0.6200	0.6000	0.6000	0.6000	7,393
27 Dec 2023	0.6100	0.6100	0.6000	0.6000	0.6000	17,097
22 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	16,731
21 Dec 2023	0.6100	0.6100	0.6100	0.6100	0.6100	20,759
20 Dec 2023	0.6300	0.6300	0.6100	0.6100	0.6100	55,097
19 Dec 2023	0.6500	0.6500	0.6100	0.6100	0.6100	96,918
18 Dec 2023	0.6300	0.6300	0.6300	0.6300	0.6300	1,135
15 Dec 2023	0.6500	0.6500	0.6200	0.6200	0.6200	58,526
14 Dec 2023	0.6200	0.6300	0.6200	0.6300	0.6300	8,813
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,755.17+8.59(+0.07%)

NZD/USD0.6021-0.0013(-0.21%)

NZD/EUR0.5584-0.0010(-0.18%)

ALL ORDS8,022.70+28.50(+0.36%)

ASX 2007,749.00+27.40(+0.35%)

OIL78.20-1.06(-1.34%)

Bremworth Limited (BRW.NZ)

NZX 50
11,755.17
+8.59(+0.07%)

NZD/USD
0.6021
-0.0013(-0.21%)

NZD/EUR
0.5584
-0.0010(-0.18%)

ALL ORDS
8,022.70
+28.50(+0.36%)

ASX 200
7,749.00
+27.40(+0.35%)

OIL
78.20
-1.06(-1.34%)