eg: Prices for BHP
Currently Sun 26-Mar-29 11:33:49 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(BKI) BKI INVESTMENT COMPANY LIMITED Daily Prices...
TOC Company Info for BKI Limits 
| Listing Code | BKI |
| Listing Name | BKI INVESTMENT COMPANY LIMITED |
| GICS Sector | Not Applic |
| ISIN Name | BRICKWORKS INVESTMNT |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000BKI3 |
Maximum Price date available .. Thursday 26th March 2026
Latest price with VOLUME for BKI .. Thursday 26th March 2026
BKI is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for BKI Bottom 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2026-Mar-26 Thu | ### | ### | 1.71 | 1.71 | ### | ### | 0.1 | ||
| 2026-Mar-25 Wed | ### | 1.72 | 1.71 | 1.72 | 46.9 | 46.9 | 0.1 | ||
| 2026-Mar-24 Tue | 1.71 | 1.71 | ### | 1.7 | 44.0 | 44.0 | ### | ||
| 2026-Mar-23 Mon | ### | 1.71 | ### | ### | 455,159 | ### | ### | ### | 0.0 |
| 2026-Mar-20 Fri | ### | 1.72 | 1.71 | ### | ### | ### | 0.0 | ||
| 2026-Mar-19 Thu | 1.72 | 1.72 | 1.71 | ### | 498,287 | ### | ### | ### | 0.0 |
| 2026-Mar-18 Wed | 1.74 | 1.745 | 1.72 | 1.725 | 389,323 | ### | 29.7 | 29.7 | ### |
| 2026-Mar-17 Tue | 1.725 | 1.74 | 1.72 | 1.74 | 262,889 | ### | 74.1 | 74.1 | 0.1 |
| 2026-Mar-16 Mon | ### | 1.74 | ### | 1.725 | 337,952 | ### | 47.7 | 47.7 | ### |
| 2026-Mar-13 Fri | 1.73 | ### | 1.72 | 1.73 | 441,354 | ### | 69.1 | 69.1 | ### |
| 2026-Mar-12 Thu | 1.725 | 1.74 | 1.72 | 1.725 | 82.3 | 82.3 | ### | ||
| 2026-Mar-11 Wed | 1.74 | 1.745 | 1.73 | 1.745 | 300,457 | 522,044 | ### | ### | 0.1 |
| 2026-Mar-10 Tue | 1.725 | 1.74 | 1.725 | 1.73 | 594,887 | 1,030,641 | ### | ### | ### |
| 2026-Mar-09 Mon | 1.73 | 1.73 | 1.71 | 1.72 | 436,548 | ### | 59.9 | 59.9 | 0.1 |
| 2026-Mar-06 Fri | 1.745 | 1.75 | 1.73 | ### | 34.8 | 34.8 | 0.0 | ||
| 2026-Mar-05 Thu | 1.725 | 1.755 | 1.725 | 1.74 | 498,176 | 866,826 | 69.5 | 69.5 | 0.1 |
| 2026-Mar-04 Wed | 1.72 | 1.73 | 1.7125 | 1.725 | 405,941 | 698,725 | 77.5 | 77.5 | ### |
| 2026-Mar-03 Tue | 1.745 | 1.745 | 1.72 | 1.74 | 567,946 | ### | 54.7 | 54.7 | 0.1 |
| 2026-Mar-02 Mon | 1.75 | 1.77 | ### | 1.74 | ### | ### | 0.1 | ||
| 2026-Feb-27 Fri | 1.76 | 1.77 | 1.745 | 1.77 | ### | ### | ### | ||
| 2026-Feb-26 Thu | 1.76 | 1.77 | 1.755 | 1.755 | 431,286 | 760,141 | 38.2 | 38.2 | 0.1 |
| 2026-Feb-25 Wed | 1.74 | 1.755 | 1.74 | 1.755 | ### | ### | 0.1 | ||
| 2026-Feb-24 Tue | 1.74 | 1.75 | 1.74 | 1.75 | 75.3 | 75.3 | 0.1 | ||
| 2026-Feb-23 Mon | 1.745 | 1.755 | 1.74 | 1.74 | 44.4 | 44.4 | 0.1 | ||
| 2026-Feb-20 Fri | 1.74 | 1.745 | 1.725 | 1.745 | 287,177 | 498,252 | ### | ### | 0.1 |
| 2026-Feb-19 Thu | 1.755 | 1.76 | 1.74 | 1.74 | ### | ### | 0.1 | ||
| 2026-Feb-18 Wed | 1.74 | 1.745 | 1.73 | ### | ### | ### | 0.0 | ||
| 2026-Feb-17 Tue | 1.745 | 1.745 | 1.73 | 1.73 | 592,325 | ### | 37.5 | 37.5 | ### |
| 2026-Feb-16 Mon | 1.74 | 1.75 | 1.73 | 1.74 | ### | ### | 0.1 | ||
| 2026-Feb-13 Fri | 1.75 | 1.755 | 1.7325 | 1.755 | 437,227 | ### | 79.0 | 79.0 | 0.1 |
| 2026-Feb-12 Thu | 1.73 | 1.76 | 1.73 | 1.76 | 1,015,255 | ### | 83.9 | 83.9 | 0.1 |
| 2026-Feb-11 Wed | ### | ### | ### | 1.73 | 814,382 | 0 | ### | ### | ### |
| 2026-Feb-10 Tue | 1.71 | 1.7125 | ### | 1.7 | 510,754 | ### | 31.4 | 31.4 | ### |
| 2026-Feb-09 Mon | 1.7 | 1.72 | ### | 1.71 | 610,781 | 525,271 | ### | ### | 0.1 |
| 2026-Feb-06 Fri | 1.76 | 1.76 | 1.74 | 1.75 | 560,257 | 980,449 | 57.9 | 57.9 | 0.1 |
| 2026-Feb-05 Thu | 1.74 | ### | 1.74 | ### | 462,642 | ### | ### | ### | 0.0 |
| 2026-Feb-04 Wed | 1.75 | 1.755 | ### | 1.745 | ### | ### | 0.1 | ||
| 2026-Feb-03 Tue | 1.74 | 1.76 | ### | 1.75 | 691,988 | 608,949 | 64.1 | 64.1 | 0.1 |
| 2026-Feb-02 Mon | 1.74 | 1.755 | 1.73 | 1.73 | ### | ### | ### | ||
| 2026-Jan-30 Fri | 1.745 | 1.745 | ### | 1.74 | 55.3 | 55.3 | 0.1 | ||
| 2026-Jan-29 Thu | 1.75 | 1.75 | ### | ### | 47.5 | 47.5 | 0.0 | ||
| 2026-Jan-28 Wed | 1.75 | 1.77 | 1.745 | 1.745 | 169,888 | 298,578 | 44.7 | 44.7 | 0.1 |
| 2026-Jan-27 Tue | 1.74 | 1.76 | ### | 1.75 | ### | ### | 0.1 | ||
| 2026-Jan-23 Fri | ### | 1.755 | ### | 1.74 | 451,849 | ### | 64.7 | 64.7 | 0.1 |
| 2026-Jan-22 Thu | 1.74 | 1.745 | 1.73 | 1.74 | ### | ### | 0.1 | ||
| 2026-Jan-21 Wed | 1.73 | 1.73 | 1.71 | 1.7275 | ### | ### | ### | ||
| 2026-Jan-20 Tue | 1.73 | 1.74 | 1.725 | 1.73 | ### | ### | ### | ||
| 2026-Jan-19 Mon | 1.745 | 1.745 | 1.725 | 1.725 | ### | ### | ### | ||
| 2026-Jan-16 Fri | 1.73 | 1.75 | 1.73 | 1.74 | 66.7 | 66.7 | 0.1 | ||
| 2026-Jan-15 Thu | ### | 1.74 | 1.73 | 1.73 | 218,676 | ### | 43.9 | 43.9 | ### |
| 2026-Jan-14 Wed | ### | ### | 1.725 | 1.73 | ### | ### | ### | ||
| 2026-Jan-13 Tue | ### | 1.745 | 1.73 | ### | ### | ### | 0.0 | ||
| 2026-Jan-12 Mon | 1.73 | 1.745 | 1.73 | ### | ### | ### | 0.0 | ||
| 2026-Jan-09 Fri | ### | 1.74 | 1.725 | 1.725 | 108,828 | 188,544 | 33.3 | 33.3 | ### |
| 2026-Jan-08 Thu | 1.72 | 1.74 | 1.72 | 1.74 | 281,323 | 486,688 | 72.3 | 72.3 | 0.1 |
| 2026-Jan-07 Wed | 1.725 | 1.73 | 1.71 | ### | ### | ### | 0.0 | ||
| 2026-Jan-06 Tue | ### | 1.74 | 1.72 | 1.72 | 32.1 | 32.1 | 0.1 | ||
| 2026-Jan-05 Mon | 1.725 | 1.76 | 1.72 | ### | 390,284 | ### | ### | ### | 0.0 |
| 2026-Jan-02 Fri | 1.72 | 1.725 | ### | 1.72 | 60.4 | 60.4 | 0.1 | ||
| 2025-Dec-31 Wed | 1.71 | 1.72 | 1.71 | ### | 197,645 | ### | ### | ### | 0.0 |
| 2025-Dec-30 Tue | 1.72 | 1.72 | 1.71 | 1.72 | 63.5 | 63.5 | 0.1 | ||
| 2025-Dec-29 Mon | 1.72 | 1.72 | 1.71 | 1.71 | 102,943 | 176,547 | 35.5 | 35.5 | 0.1 |
| 2025-Dec-24 Wed | ### | ### | ### | ### | 71.0 | 71.0 | 0.0 | ||
| 2025-Dec-23 Tue | ### | ### | 1.7 | ### | 837,355 | 711,751 | 58.6 | 58.6 | 0.0 |
| 2025-Dec-22 Mon | 1.7 | 1.71 | 1.7 | 1.7 | 610,785 | 1,041,388 | ### | ### | ### |
| 2025-Dec-19 Fri | 1.7 | ### | ### | ### | 251,827 | 0 | 31.0 | 31.0 | 0.0 |
| 2025-Dec-18 Thu | ### | 1.7 | 1.685 | 1.685 | 427,024 | ### | ### | ### | ### |
| 2025-Dec-17 Wed | ### | ### | 1.685 | ### | 192,485 | ### | 61.1 | 61.1 | 0.0 |
| 2025-Dec-16 Tue | ### | 1.7 | ### | 1.685 | 680,182 | 578,154 | ### | ### | ### |
| 2025-Dec-15 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Dec-12 Fri | 1.7 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Dec-11 Thu | ### | ### | 1.685 | 1.685 | 254,675 | ### | ### | ### | ### |
| 2025-Dec-10 Wed | 1.71 | 1.71 | ### | 1.7 | 436,826 | 373,486 | ### | ### | ### |
| 2025-Dec-09 Tue | 1.71 | 1.71 | ### | ### | ### | ### | 0.0 | ||
| 2025-Dec-08 Mon | ### | ### | 1.7 | 1.71 | ### | ### | 0.1 | ||
| 2025-Dec-05 Fri | 1.7 | 1.71 | 1.7 | ### | 70.2 | 70.2 | 0.0 | ||
| 2025-Dec-04 Thu | ### | 1.7 | ### | ### | 43.4 | 43.4 | 0.0 | ||
| 2025-Dec-03 Wed | 1.7 | 1.71 | ### | 1.685 | 612,352 | ### | ### | ### | ### |
| 2025-Dec-02 Tue | ### | 1.71 | ### | ### | 322,647 | ### | ### | ### | 0.0 |
| 2025-Dec-01 Mon | ### | 1.72 | ### | ### | 221,541 | 190,525 | ### | ### | 0.0 |
| 2025-Nov-28 Fri | 1.72 | ### | 1.71 | ### | 25.0 | 25.0 | 0.0 | ||
| 2025-Nov-27 Thu | ### | 1.725 | ### | ### | 68.2 | 68.2 | 0.0 | ||
| 2025-Nov-26 Wed | 1.73 | 1.73 | ### | ### | ### | ### | 0.0 | ||
| 2025-Nov-25 Tue | 1.725 | 1.725 | 1.71 | 1.72 | 34.3 | 34.3 | 0.1 | ||
| 2025-Nov-24 Mon | 1.71 | 1.74 | 1.71 | 1.71 | ### | ### | 0.1 | ||
| 2025-Nov-21 Fri | ### | 1.73 | 1.7 | ### | 78.1 | 78.1 | 0.0 | ||
| 2025-Nov-20 Thu | 1.7 | 1.725 | 1.7 | 1.725 | 71.2 | 71.2 | ### | ||
| 2025-Nov-19 Wed | 1.7 | 1.71 | 1.685 | 1.7 | 323,025 | ### | ### | ### | ### |
| 2025-Nov-18 Tue | 1.72 | 1.725 | ### | ### | 505,978 | ### | ### | ### | 0.0 |
| 2025-Nov-17 Mon | ### | 1.74 | 1.72 | 1.72 | 440,174 | ### | 27.0 | 27.0 | 0.1 |
| 2025-Nov-14 Fri | 1.73 | 1.74 | 1.72 | 1.73 | 235,226 | 406,940 | 68.7 | 68.7 | ### |
| 2025-Nov-13 Thu | 1.74 | 1.75 | ### | 1.74 | 228,585 | ### | 72.8 | 72.8 | 0.1 |
| 2025-Nov-12 Wed | 1.74 | 1.75 | 1.74 | 1.74 | 270,524 | ### | 69.8 | 69.8 | 0.1 |
| 2025-Nov-11 Tue | 1.75 | 1.75 | ### | ### | 360,889 | 315,777 | 33.8 | 33.8 | 0.0 |
| 2025-Nov-10 Mon | 1.75 | 1.75 | ### | 1.74 | 526,450 | 460,643 | ### | ### | 0.1 |
| 2025-Nov-07 Fri | 1.75 | 1.755 | 1.74 | 1.74 | ### | ### | 0.1 | ||
| 2025-Nov-06 Thu | 1.755 | 1.755 | 1.74 | 1.755 | 468,827 | 819,275 | 67.3 | 67.3 | 0.1 |
| 2025-Nov-05 Wed | ### | ### | 1.74 | 1.75 | 369,654 | ### | ### | ### | 0.1 |
| 2025-Nov-04 Tue | ### | 1.77 | 1.755 | 1.755 | 42.1 | 42.1 | 0.1 | ||
| 2025-Nov-03 Mon | 1.81 | 1.81 | ### | 1.775 | 356,121 | 322,289 | 30.5 | 30.5 | ### |
| 2025-Oct-31 Fri | 1.755 | 1.8 | 1.75 | 1.8 | 79.4 | 79.4 | 0.1 | ||
| 2025-Oct-30 Thu | 1.755 | 1.77 | 1.745 | 1.755 | 432,752 | ### | ### | ### | 0.1 |
| 2025-Oct-29 Wed | ### | ### | 1.755 | 1.755 | 101,477 | 89,046 | ### | ### | 0.1 |
| 2025-Oct-28 Tue | 1.76 | ### | 1.755 | ### | 344,326 | 302,146 | ### | ### | 0.0 |
| 2025-Oct-27 Mon | 1.77 | 1.77 | 1.76 | 1.76 | 169,552 | 299,259 | 41.0 | 41.0 | 0.1 |
| 2025-Oct-24 Fri | 1.76 | ### | 1.755 | 1.76 | 69.3 | 69.3 | 0.1 | ||
| 2025-Oct-23 Thu | 1.76 | 1.77 | 1.76 | 1.76 | ### | ### | 0.1 | ||
| 2025-Oct-22 Wed | 1.77 | 1.77 | 1.755 | 1.76 | ### | ### | 0.1 | ||
| 2025-Oct-21 Tue | 1.785 | 1.83 | ### | ### | 230,483 | ### | ### | ### | 0.0 |
| 2025-Oct-20 Mon | 1.76 | 1.785 | 1.75 | 1.78 | ### | ### | 0.1 | ||
| 2025-Oct-17 Fri | 1.78 | 1.78 | 1.755 | 1.77 | 337,177 | ### | ### | ### | ### |
| 2025-Oct-16 Thu | 1.77 | 1.79 | ### | 1.78 | 207,652 | 185,848 | 65.7 | 65.7 | 0.1 |
Basic Bottom of Page