Bremworth Limited (BRW.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.4050

+0.0050

(+1.25%)

At close: 10:00AM NZST

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	0.4000	0.4050	0.4000	0.4050	0.4050	403
25 Jul 2024	0.4050	0.4050	0.4000	0.4000	0.4000	4,000
24 Jul 2024	0.4000	0.4000	0.4000	0.4000	0.4000	374
23 Jul 2024	0.4050	0.4050	0.4000	0.4000	0.4000	3,432
22 Jul 2024	0.4000	0.4000	0.4000	0.4000	0.4000	17,399
19 Jul 2024	0.4050	0.4050	0.4000	0.4000	0.4000	7,110
18 Jul 2024	0.4100	0.4100	0.4000	0.4000	0.4000	8,650
17 Jul 2024	0.4300	0.4300	0.4200	0.4200	0.4200	3,246
16 Jul 2024	0.4450	0.4550	0.4450	0.4550	0.4550	19,300
15 Jul 2024	0.4200	0.4200	0.4200	0.4200	0.4200	187
12 Jul 2024	0.4250	0.4250	0.4000	0.4100	0.4100	23,478
11 Jul 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
10 Jul 2024	0.4100	0.4150	0.4100	0.4150	0.4150	1,773
09 Jul 2024	0.4050	0.4100	0.4000	0.4050	0.4050	12,523
08 Jul 2024	0.3950	0.4000	0.3950	0.4000	0.4000	48,438
05 Jul 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
04 Jul 2024	0.3900	0.3900	0.3900	0.3900	0.3900	3,547
03 Jul 2024	0.3850	0.3950	0.3850	0.3900	0.3900	28,026
02 Jul 2024	0.3800	0.3800	0.3800	0.3800	0.3800	312
01 Jul 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
27 Jun 2024	0.3750	0.3800	0.3750	0.3800	0.3800	64,031
26 Jun 2024	0.3750	0.3750	0.3700	0.3700	0.3700	23,236
25 Jun 2024	0.3600	0.3750	0.3600	0.3750	0.3750	28,860
24 Jun 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
21 Jun 2024	0.3800	0.3800	0.3800	0.3800	0.3800	789
20 Jun 2024	0.3800	0.3800	0.3800	0.3800	0.3800	219
19 Jun 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
18 Jun 2024	0.3650	0.3650	0.3650	0.3650	0.3650	202
17 Jun 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
14 Jun 2024	0.3650	0.3650	0.3650	0.3650	0.3650	121
13 Jun 2024	0.3600	0.3650	0.3600	0.3600	0.3600	4,973
12 Jun 2024	0.3850	0.3850	0.3600	0.3600	0.3600	136,829
11 Jun 2024	0.3900	0.3900	0.3850	0.3850	0.3850	24,127
10 Jun 2024	0.3800	0.3850	0.3800	0.3850	0.3850	9,443
07 Jun 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,449
06 Jun 2024	0.3850	0.3850	0.3850	0.3850	0.3850	9,368
05 Jun 2024	0.3850	0.3850	0.3850	0.3850	0.3850	19,524
04 Jun 2024	0.3850	0.3850	0.3750	0.3750	0.3750	17,902
31 May 2024	0.3950	0.3950	0.3950	0.3950	0.3950	17,238
30 May 2024	0.4100	0.4100	0.4100	0.4100	0.4100	2,854
29 May 2024	0.4100	0.4100	0.4100	0.4100	0.4100	19,717
28 May 2024	0.4100	0.4100	0.4100	0.4100	0.4100	7,303
27 May 2024	0.4200	0.4200	0.4050	0.4050	0.4050	2,392
24 May 2024	0.4050	0.4050	0.4050	0.4050	0.4050	816
23 May 2024	0.3950	0.4000	0.3950	0.4000	0.4000	24,312
22 May 2024	0.3950	0.4000	0.3950	0.4000	0.4000	6,650
21 May 2024	0.3950	0.3950	0.3900	0.3900	0.3900	17,864
20 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	3,896
17 May 2024	0.3950	0.4000	0.3950	0.4000	0.4000	9,702
16 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,250
15 May 2024	0.3950	0.3950	0.3950	0.3950	0.3950	22,270
14 May 2024	0.4000	0.4000	0.3900	0.3900	0.3900	8,507
13 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

Bremworth Limited (BRW.NZ)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)