Bremworth Limited (NZE:BRW)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.8900
+0.0050 (0.56%)
Oct 29, 2025, 4:00 PM NZST

Bremworth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20250.880.890.880.890.890.57%49,825
Oct 24, 20250.880.890.880.880.88-70,741
Oct 23, 20250.880.880.870.880.880.57%62,800
Oct 22, 20250.880.880.870.880.88-167,199
Oct 21, 20250.870.880.870.880.881.16%23,741
Oct 20, 20250.860.870.860.870.87-1.14%18,638
Oct 17, 20250.860.880.860.880.88-16,919
Oct 16, 20250.870.880.860.880.881.74%213,586
Oct 15, 20250.870.870.860.860.86-27,165
Oct 14, 20250.860.870.860.860.860.58%73,441
Oct 13, 20250.880.880.850.860.86-2.29%95,624
Oct 10, 20250.890.890.880.880.88-1.13%192,256
Oct 9, 20250.880.890.880.890.89-243,029
Oct 8, 20250.880.890.880.890.890.57%82,612
Oct 7, 20250.880.890.880.880.88-0.56%116,645
Oct 6, 20250.880.890.880.890.891.14%122,664
Oct 3, 20250.880.910.880.880.88-0.57%280,327
Oct 2, 20250.860.930.860.880.8841.94%338,464
Oct 1, 20250.610.620.610.620.625.08%28,603
Sep 30, 20250.590.590.570.590.59-69,225
Sep 29, 20250.570.590.570.590.595.36%15,804
Sep 26, 20250.560.560.560.560.560.90%17,134
Sep 25, 20250.560.560.560.560.56-0.89%4,387
Sep 24, 20250.560.560.560.560.56-10,108
Sep 23, 20250.570.570.560.560.56-1.75%6,264
Sep 22, 20250.580.580.570.570.57-6,102
Sep 19, 20250.570.570.570.570.57-250
Sep 18, 20250.580.580.570.570.57-1.72%10,001
Sep 17, 20250.600.600.580.580.58-1.69%17,644
Sep 16, 20250.590.590.590.590.59-0.84%14,544
Sep 15, 20250.600.600.600.600.600.85%361
Sep 12, 20250.600.600.590.590.59-1.67%36,248
Sep 11, 20250.610.610.600.600.60-5,767
Sep 10, 20250.600.600.600.600.60-0.83%55,380
Sep 9, 20250.610.610.610.610.610.83%321
Sep 8, 20250.610.610.600.600.60-1.64%10,451
Sep 5, 20250.610.610.610.610.611.67%27,839
Sep 4, 20250.600.600.600.600.60-1.64%20,000
Sep 3, 20250.590.610.590.610.611.67%54,230
Sep 2, 20250.590.600.590.600.601.69%97,129
Sep 1, 20250.620.620.590.590.59-6.35%53,802
Aug 29, 20250.620.630.620.630.631.61%30,212
Aug 28, 20250.630.630.620.620.62-1.59%24,058
Aug 27, 20250.620.630.620.630.631.61%2,440
Aug 26, 20250.620.620.620.620.62--
Aug 25, 20250.630.630.620.620.62-9,069
Aug 22, 20250.620.620.620.620.62-1.59%6,708
Aug 21, 20250.630.630.630.630.63-6,000
Aug 20, 20250.660.660.620.630.63-3.08%32,223
Aug 19, 20250.640.650.640.650.653.17%23,463