BKI Investment Company Limited (ASX:BKI)
Australia · Delayed Price · Currency is AUD 1.855
-0.035 (-1.85%)
Aug 1, 2025, 4:10 PM AEST
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.88 | 1.88 | 1.84 | 1.86 | 1.86 | -1.59% | 389,896 |
| Jul 31, 2025 | 1.83 | 1.89 | 1.83 | 1.89 | 1.89 | 3.28% | 493,452 |
| Jul 30, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 0.55% | 381,394 |
| Jul 29, 2025 | 1.82 | 1.83 | 1.80 | 1.82 | 1.82 | - | 619,020 |
| Jul 28, 2025 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | - | 644,575 |
| Jul 27, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | 824 |
| Jul 25, 2025 | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | - | 373,683 |
| Jul 24, 2025 | 1.80 | 1.83 | 1.80 | 1.81 | 1.81 | 1.12% | 450,351 |
| Jul 23, 2025 | 1.79 | 1.81 | 1.79 | 1.79 | 1.79 | 0.56% | 417,107 |
| Jul 22, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -0.56% | 274,109 |
| Jul 21, 2025 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | -0.56% | 856,805 |
| Jul 18, 2025 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | 1.12% | 445,956 |
| Jul 17, 2025 | 1.78 | 1.80 | 1.78 | 1.78 | 1.78 | - | 322,186 |
| Jul 16, 2025 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | - | 457,184 |
| Jul 15, 2025 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | - | 231,339 |
| Jul 14, 2025 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | - | 274,153 |
| Jul 11, 2025 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 246,745 |
| Jul 10, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | 111,924 |
| Jul 9, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.56% | 161,865 |
| Jul 8, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.55% | 180,898 |
| Jul 7, 2025 | 1.80 | 1.82 | 1.79 | 1.81 | 1.81 | 1.12% | 304,893 |
| Jul 4, 2025 | 1.78 | 1.81 | 1.78 | 1.79 | 1.79 | 1.13% | 299,219 |
| Jul 3, 2025 | 1.78 | 1.80 | 1.77 | 1.77 | 1.77 | -0.56% | 403,939 |
| Jul 2, 2025 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | 0.56% | 219,222 |
| Jul 1, 2025 | 1.76 | 1.85 | 1.76 | 1.77 | 1.77 | 0.57% | 432,476 |
| Jun 30, 2025 | 1.75 | 1.78 | 1.74 | 1.76 | 1.76 | 0.57% | 537,537 |
| Jun 27, 2025 | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | 0.57% | 831,339 |
| Jun 26, 2025 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | 0.58% | 337,636 |
| Jun 25, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | - | 401,020 |
| Jun 24, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | 0.58% | 457,685 |
| Jun 23, 2025 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | -0.58% | 799,519 |
| Jun 20, 2025 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | - | 337,906 |
| Jun 19, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | 248,440 |
| Jun 18, 2025 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | -0.58% | 198,060 |
| Jun 17, 2025 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | - | 501,708 |
| Jun 16, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | 0.58% | 369,544 |
| Jun 13, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | - | 324,680 |
| Jun 12, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.58% | 677,675 |
| Jun 11, 2025 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | 0.58% | 719,779 |
| Jun 10, 2025 | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | 0.58% | 1,121,785 |
| Jun 6, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.58% | 237,290 |
| Jun 5, 2025 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -0.58% | 348,511 |
| Jun 4, 2025 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 1.76% | 367,789 |
| Jun 3, 2025 | 1.70 | 1.74 | 1.70 | 1.70 | 1.70 | - | 638,244 |
| Jun 2, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 450,626 |
| May 30, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 864,560 |
| May 29, 2025 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 0.60% | 384,169 |
| May 28, 2025 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | 0.60% | 531,466 |
| May 27, 2025 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -0.60% | 378,745 |
| May 26, 2025 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 485,924 |