Bremworth Limited (NZE:BRW)
0.8900
+0.0050 (0.56%)
Oct 29, 2025, 4:00 PM NZST
Bremworth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 0.57% | 49,825 |
| Oct 24, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | - | 70,741 |
| Oct 23, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | 0.57% | 62,800 |
| Oct 22, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | - | 167,199 |
| Oct 21, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.16% | 23,741 |
| Oct 20, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | -1.14% | 18,638 |
| Oct 17, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | - | 16,919 |
| Oct 16, 2025 | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | 1.74% | 213,586 |
| Oct 15, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | - | 27,165 |
| Oct 14, 2025 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | 0.58% | 73,441 |
| Oct 13, 2025 | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | -2.29% | 95,624 |
| Oct 10, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -1.13% | 192,256 |
| Oct 9, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | - | 243,029 |
| Oct 8, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 0.57% | 82,612 |
| Oct 7, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | -0.56% | 116,645 |
| Oct 6, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 1.14% | 122,664 |
| Oct 3, 2025 | 0.88 | 0.91 | 0.88 | 0.88 | 0.88 | -0.57% | 280,327 |
| Oct 2, 2025 | 0.86 | 0.93 | 0.86 | 0.88 | 0.88 | 41.94% | 338,464 |
| Oct 1, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 5.08% | 28,603 |
| Sep 30, 2025 | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | - | 69,225 |
| Sep 29, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 5.36% | 15,804 |
| Sep 26, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.90% | 17,134 |
| Sep 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.89% | 4,387 |
| Sep 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 10,108 |
| Sep 23, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 6,264 |
| Sep 22, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | - | 6,102 |
| Sep 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 250 |
| Sep 18, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 10,001 |
| Sep 17, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -1.69% | 17,644 |
| Sep 16, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.84% | 14,544 |
| Sep 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.85% | 361 |
| Sep 12, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 36,248 |
| Sep 11, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | - | 5,767 |
| Sep 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 55,380 |
| Sep 9, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | 321 |
| Sep 8, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 10,451 |
| Sep 5, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 27,839 |
| Sep 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 20,000 |
| Sep 3, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 1.67% | 54,230 |
| Sep 2, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 97,129 |
| Sep 1, 2025 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -6.35% | 53,802 |
| Aug 29, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 30,212 |
| Aug 28, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 24,058 |
| Aug 27, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 2,440 |
| Aug 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 25, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 9,069 |
| Aug 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 6,708 |
| Aug 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 6,000 |
| Aug 20, 2025 | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -3.08% | 32,223 |
| Aug 19, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 3.17% | 23,463 |