The Bankers Investment Trust PLC (NZE:BIT)
New Zealand · Delayed Price · Currency is NZD 2.860
+0.030 (1.06%)
Aug 22, 2025, 5:26 PM NZST
NZE:BIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.85 | 2.86 | 2.85 | 2.86 | 2.86 | 1.06% | 21,664 |
| Aug 21, 2025 | 2.81 | 2.83 | 2.81 | 2.83 | 2.83 | 1.43% | 15,956 |
| Aug 20, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 2,086 |
| Aug 19, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.36% | 1,181 |
| Aug 18, 2025 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | -0.36% | 13,018 |
| Aug 15, 2025 | 2.80 | 2.82 | 2.80 | 2.81 | 2.81 | 1.81% | 27,470 |
| Aug 14, 2025 | 2.77 | 2.77 | 2.75 | 2.76 | 2.76 | 0.36% | 32,047 |
| Aug 13, 2025 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | -1.79% | 2,793 |
| Aug 12, 2025 | 2.73 | 2.80 | 2.73 | 2.80 | 2.80 | 2.94% | 3,994 |
| Aug 11, 2025 | 2.73 | 2.73 | 2.72 | 2.72 | 2.72 | -0.73% | 21,274 |
| Aug 8, 2025 | 2.72 | 2.74 | 2.72 | 2.74 | 2.74 | 0.74% | 7,771 |
| Aug 7, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.09% | 23,922 |
| Aug 6, 2025 | 2.75 | 2.75 | 2.72 | 2.75 | 2.75 | - | 14,380 |
| Aug 5, 2025 | 2.72 | 2.75 | 2.72 | 2.75 | 2.75 | 1.48% | 5,226 |
| Aug 4, 2025 | 2.71 | 2.71 | 2.70 | 2.71 | 2.71 | -0.73% | 7,066 |
| Aug 1, 2025 | 2.74 | 2.74 | 2.73 | 2.73 | 2.73 | -0.36% | 12,257 |
| Jul 31, 2025 | 2.74 | 2.75 | 2.74 | 2.74 | 2.74 | 0.74% | 11,619 |
| Jul 30, 2025 | 2.73 | 2.73 | 2.72 | 2.72 | 2.72 | - | 10,028 |
| Jul 29, 2025 | 2.77 | 2.77 | 2.72 | 2.72 | 2.72 | -1.45% | 16,806 |
| Jul 28, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.36% | 66 |
| Jul 25, 2025 | 2.74 | 2.75 | 2.73 | 2.75 | 2.75 | 0.73% | 16,679 |
| Jul 24, 2025 | 2.74 | 2.74 | 2.73 | 2.73 | 2.73 | -1.09% | 24,150 |
| Jul 23, 2025 | 2.78 | 2.78 | 2.76 | 2.76 | 2.74 | -0.72% | 11,752 |
| Jul 22, 2025 | 2.75 | 2.78 | 2.75 | 2.78 | 2.76 | 1.83% | 1,161 |
| Jul 21, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.71 | -1.09% | 9,369 |
| Jul 18, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.74 | 0.36% | 34,752 |
| Jul 17, 2025 | 2.73 | 2.75 | 2.73 | 2.75 | 2.73 | 1.48% | 38,869 |
| Jul 16, 2025 | 2.74 | 2.74 | 2.71 | 2.71 | 2.69 | -1.09% | 3,943 |
| Jul 15, 2025 | 2.74 | 2.75 | 2.74 | 2.74 | 2.72 | - | 6,807 |
| Jul 11, 2025 | 2.77 | 2.77 | 2.74 | 2.74 | 2.72 | -1.08% | 17,341 |
| Jul 10, 2025 | 2.78 | 2.78 | 2.73 | 2.77 | 2.75 | 1.47% | 45,187 |
| Jul 9, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.71 | - | 1,346 |
| Jul 8, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.71 | - | 26,585 |
| Jul 7, 2025 | 2.72 | 2.73 | 2.72 | 2.73 | 2.71 | - | 25,228 |
| Jul 4, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.71 | 1.49% | 5,048 |
| Jul 3, 2025 | 2.73 | 2.73 | 2.69 | 2.69 | 2.68 | -2.54% | 18,074 |
| Jul 2, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.74 | - | 11 |
| Jul 1, 2025 | 2.72 | 2.76 | 2.67 | 2.76 | 2.74 | 1.47% | 27,793 |
| Jun 30, 2025 | 2.67 | 2.72 | 2.67 | 2.72 | 2.70 | 2.64% | 43,984 |
| Jun 27, 2025 | 2.66 | 2.66 | 2.65 | 2.65 | 2.64 | 0.76% | 9,132 |
| Jun 26, 2025 | 2.68 | 2.68 | 2.63 | 2.63 | 2.62 | 0.38% | 31,716 |
| Jun 25, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.61 | 0.77% | 10,947 |
| Jun 24, 2025 | 2.59 | 2.64 | 2.59 | 2.60 | 2.59 | 0.39% | 24,983 |
| Jun 23, 2025 | 2.59 | 2.62 | 2.59 | 2.59 | 2.58 | - | 22,537 |
| Jun 20, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.57 | - | 4,465 |
| Jun 19, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.58 | -0.77% | 4,465 |
| Jun 18, 2025 | 2.64 | 2.64 | 2.61 | 2.61 | 2.60 | -1.14% | 21,215 |
| Jun 17, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.63 | 1.15% | 455 |
| Jun 16, 2025 | 2.62 | 2.62 | 2.59 | 2.61 | 2.60 | -1.14% | 24,703 |
| Jun 13, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.63 | -1.49% | 83 |