Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 26-Mar-17 07:45:01 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BKI) BKI INVESTMENT COMPANY LIMITED Daily Prices...

     Prev Section TOC    Company Info for BKI    Limits Next Section


Company Details for (BKI) BKI INVESTMENT COMPANY LIMITED

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 .. Monday 16th March 2026
Latest price with VOLUME for BKI .. Monday 16th March 2026

BKI is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.79 170 0.0
MAX ### 52,157,081 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BKI    Bottom Next Section


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 Next >>


End of day Prices (full format),

225 Days for (BKI) BKI INVESTMENT COMPANY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2025-Oct-15 Wed 1.76 1.77 1.755 1.77 ### ### ###
2025-Oct-14 Tue 1.755 1.76 1.75 1.76 371,751 652,423 ### ### 0.1
2025-Oct-13 Mon 1.77 1.77 1.75 1.76 ### ### 0.1
2025-Oct-10 Fri 1.78 1.78 1.775 1.78 63.8 63.8 0.1
2025-Oct-09 Thu 1.78 1.78 1.775 1.775 ### ### ###
2025-Oct-08 Wed 1.77 1.785 1.77 1.785 122,553 ### ### ### 0.1
2025-Oct-07 Tue 1.79 1.79 1.77 1.77 275,181 489,822 33.0 33.0 ###
2025-Oct-06 Mon 1.79 1.79 1.775 1.78 37.2 37.2 0.1
2025-Oct-03 Fri ### ### 1.775 1.775 348,455 309,253 23.1 23.1 ###
2025-Oct-02 Thu 1.79 1.8 1.785 1.79 249,270 ### 57.1 57.1 0.1
2025-Oct-01 Wed 1.78 1.79 1.78 1.79 150,540 ### 69.4 69.4 0.1
2025-Sep-30 Tue 1.78 1.785 ### 1.785 578,887 516,656 69.7 69.7 0.1
2025-Sep-29 Mon 1.79 1.79 1.7725 1.775 ### ### ###
2025-Sep-26 Fri 1.78 1.79 1.78 1.78 62.6 62.6 0.1
2025-Sep-25 Thu 1.785 1.79 1.775 1.78 35.3 35.3 0.1
2025-Sep-24 Wed 1.79 ### 1.775 1.79 430,752 ### ### ### 0.1
2025-Sep-23 Tue 1.79 ### 1.785 ### 103,978 ### ### ### 0.0
2025-Sep-22 Mon 1.79 1.8 1.78 1.785 291,453 ### ### ### 0.1
2025-Sep-19 Fri ### 1.8 1.785 1.785 250,158 ### 33.6 33.6 0.1
2025-Sep-18 Thu ### ### 1.78 1.785 ### ### 0.1
2025-Sep-17 Wed 1.81 1.81 1.8 ### ### ### 0.0
2025-Sep-16 Tue ### ### 1.8 1.8 ### ### 0.1
2025-Sep-15 Mon ### 1.81 1.78 ### 297,182 533,441 ### ### 0.0
2025-Sep-12 Fri 1.8 1.81 1.77 ### 618,481 1,107,080 30.6 30.6 0.0
2025-Sep-11 Thu ### ### 1.78 1.785 34.3 34.3 0.1
2025-Sep-10 Wed 1.82 1.825 ### ### 29.0 29.0 0.0
2025-Sep-09 Tue ### 1.84 ### 1.825 326,745 ### ### ### ###
2025-Sep-08 Mon 1.8 ### 1.79 ### 322,688 ### ### ### 0.0
2025-Sep-05 Fri 1.825 1.845 1.7975 1.8 336,450 612,759 22.4 22.4 0.1
2025-Sep-04 Thu ### 1.82 ### ### 75.8 75.8 0.0
2025-Sep-03 Wed 1.79 ### 1.78 ### 628,987 ### 79.0 79.0 0.0
2025-Sep-02 Tue ### 1.8 1.79 ### 213,726 ### ### ### 0.0
2025-Sep-01 Mon ### ### ### ### 212,926 0 ### ### 0.0
2025-Aug-29 Fri 1.8 1.81 ### 1.8 188,979 171,025 ### ### 0.1
2025-Aug-28 Thu ### 1.8 1.785 1.79 39.1 39.1 0.1
2025-Aug-27 Wed 1.79 ### 1.785 1.785 ### ### 0.1
2025-Aug-26 Tue 1.81 ### 1.785 1.79 367,671 328,146 29.7 29.7 0.1
2025-Aug-25 Mon 1.82 1.82 1.8 ### 268,428 485,854 ### ### 0.0
2025-Aug-22 Fri ### ### ### ### 27.6 27.6 0.0
2025-Aug-21 Thu ### ### ### ### ### ### 0.0
2025-Aug-20 Wed 1.8 ### ### 1.8 376,157 0 73.8 73.8 0.1
2025-Aug-19 Tue 1.82 1.82 ### 1.81 251,776 ### ### ### ###
2025-Aug-18 Mon 1.82 1.83 1.81 1.82 207,171 377,051 ### ### ###
2025-Aug-15 Fri ### 1.82 1.8 1.82 212,052 ### ### ### ###
2025-Aug-14 Thu 1.81 ### 1.79 ### 196,921 176,244 27.1 27.1 0.0
2025-Aug-13 Wed ### ### ### ### 306,042 0 ### ### 0.0
2025-Aug-12 Tue 1.845 ### 1.83 1.83 297,783 272,471 ### ### ###
2025-Aug-11 Mon 1.85 1.88 1.84 1.845 536,772 ### 31.8 31.8 ###
2025-Aug-08 Fri 1.84 1.885 1.84 1.87 ### ### ###
2025-Aug-07 Thu 1.8 1.845 1.8 1.845 82.2 82.2 ###
2025-Aug-06 Wed 1.79 ### 1.775 ### 263,389 233,757 69.8 69.8 0.0
2025-Aug-05 Tue 1.79 1.8 1.775 1.8 69.8 69.8 0.1
2025-Aug-04 Mon 1.855 1.86 1.825 1.825 189,154 ### ### ### ###
2025-Aug-01 Fri 1.88 1.88 ### 1.855 ### ### 0.1
2025-Jul-31 Thu 1.825 1.89 1.825 1.89 493,452 916,587 91.0 91.0 ###
2025-Jul-30 Wed 1.81 1.83 1.81 1.825 71.9 71.9 ###
2025-Jul-29 Tue 1.82 1.825 1.8 1.82 619,020 1,121,973 68.4 68.4 ###
2025-Jul-28 Mon 1.82 1.83 ### 1.82 644,575 589,786 67.8 67.8 ###
2025-Jul-25 Fri 1.81 1.82 ### ### 373,683 340,051 ### ### 0.0
2025-Jul-24 Thu ### 1.83 ### 1.81 450,351 412,071 74.8 74.8 ###
2025-Jul-23 Wed 1.785 1.81 1.785 1.79 65.4 65.4 0.1
2025-Jul-22 Tue ### 1.7975 1.78 1.78 ### ### 0.1
2025-Jul-21 Mon ### ### 1.78 1.79 39.9 39.9 0.1
2025-Jul-18 Fri 1.79 ### 1.79 ### 445,956 ### ### ### 0.0
2025-Jul-17 Thu 1.78 ### 1.78 1.78 322,186 286,745 ### ### 0.1
2025-Jul-16 Wed 1.775 1.785 1.775 1.78 457,184 813,787 ### ### 0.1
2025-Jul-15 Tue 1.78 1.785 1.775 1.775 ### ### ###
2025-Jul-14 Mon 1.785 1.785 1.77 1.78 274,153 ### 29.5 29.5 0.1
2025-Jul-11 Fri 1.79 ### 1.775 1.775 246,745 218,986 28.0 28.0 ###
2025-Jul-10 Thu 1.8 1.8 1.785 ### 111,924 200,623 ### ### 0.0
2025-Jul-09 Wed 1.8 1.8 1.785 1.785 30.3 30.3 0.1
2025-Jul-08 Tue 1.81 1.81 ### ### ### ### 0.0
2025-Jul-07 Mon 1.8 1.82 1.79 1.81 ### ### ###
2025-Jul-04 Fri 1.78 1.81 1.78 1.79 ### ### 0.1
2025-Jul-03 Thu 1.78 ### ### ### 24.2 24.2 0.0
2025-Jul-02 Wed 1.77 1.78 1.76 1.78 219,222 388,022 70.8 70.8 0.1
2025-Jul-01 Tue 1.76 1.85 1.76 1.77 432,476 ### 68.8 68.8 ###
2025-Jun-30 Mon 1.75 1.775 1.74 1.755 ### ### 0.1
2025-Jun-27 Fri ### 1.76 ### 1.745 ### ### 0.1
2025-Jun-26 Thu 1.73 1.745 1.73 ### 64.7 64.7 0.0
2025-Jun-25 Wed ### ### 1.73 1.73 401,020 346,882 ### ### ###
2025-Jun-24 Tue 1.725 ### 1.72 1.725 457,685 ### ### ### ###
2025-Jun-23 Mon 1.72 1.725 1.71 1.72 78.4 78.4 0.1
2025-Jun-20 Fri 1.73 ### 1.725 1.725 34.9 34.9 ###
2025-Jun-19 Thu 1.725 1.7325 1.725 1.73 248,440 ### ### ### ###
2025-Jun-18 Wed 1.72 1.73 1.72 1.72 69.2 69.2 0.1
2025-Jun-17 Tue 1.725 ### 1.725 1.73 70.0 70.0 ###
2025-Jun-16 Mon 1.725 ### 1.72 1.725 369,544 ### 70.8 70.8 ###
2025-Jun-13 Fri 1.73 1.73 ### 1.72 324,680 280,848 ### ### 0.1
2025-Jun-12 Thu ### ### 1.72 1.72 677,675 ### ### ### 0.1
2025-Jun-11 Wed ### ### ### 1.73 719,779 0 ### ### ###
2025-Jun-10 Tue ### 1.74 1.71 ### 1,121,785 1,935,079 ### ### 0.0
2025-Jun-06 Fri 1.72 1.72 1.71 1.71 ### ### 0.1
2025-Jun-05 Thu 1.725 1.725 ### 1.72 ### ### 0.1
2025-Jun-04 Wed ### 1.73 ### 1.725 367,789 ### ### ### ###
2025-Jun-03 Tue 1.7 1.74 1.7 1.7 638,244 1,097,779 ### ### ###
2025-Jun-02 Mon ### 1.7 1.685 1.7 450,626 762,684 75.4 75.4 ###
2025-May-30 Fri ### 1.7 1.675 1.7 73.1 73.1 ###
2025-May-29 Thu 1.675 ### ### ### 75.4 75.4 0.0
2025-May-28 Wed 1.675 1.685 ### 1.675 ### ### ###
2025-May-27 Tue ### 1.685 ### ### 378,745 ### ### ### 0.0
2025-May-26 Mon ### ### 1.675 1.675 485,924 ### ### ### ###
2025-May-23 Fri 1.71 1.71 ### ### 24.2 24.2 0.0
2025-May-22 Thu ### ### ### ### 67.8 67.8 0.0
2025-May-21 Wed ### ### ### ### ### ### 0.0
2025-May-20 Tue ### 1.7 ### ### 65.3 65.3 0.0
2025-May-19 Mon 1.7 ### ### ### ### ### 0.0
2025-May-16 Fri ### ### ### ### 409,445 0 71.5 71.5 0.0
2025-May-15 Thu ### 1.685 ### ### ### ### 0.0
2025-May-14 Wed 1.685 1.685 1.6725 ### 1,166,728 1,958,644 36.2 36.2 0.0
2025-May-13 Tue ### ### ### ### 37.5 37.5 0.0
2025-May-12 Mon ### ### 1.675 ### ### ### 0.0
2025-May-09 Fri ### ### 1.675 ### 339,576 ### 64.1 64.1 0.0
2025-May-08 Thu ### ### 1.675 ### 456,441 ### ### ### 0.0
2025-May-07 Wed ### ### ### ### 620,442 0 ### ### 0.0
2025-May-06 Tue 1.675 1.685 1.675 1.685 ### ### ###
2025-May-05 Mon ### ### 1.675 ### ### ### 0.0
2025-May-02 Fri ### ### ### ### 277,171 0 68.8 68.8 0.0
2025-May-01 Thu ### ### ### ### 512,152 0 71.7 71.7 0.0
2025-Apr-30 Wed 1.675 1.675 ### ### ### ### 0.0
2025-Apr-29 Tue ### 1.675 1.6625 ### ### ### 0.0


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 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-17 19:45:01 thru 2026-03-17 19:45:04 for 0 hrs 0 min 3 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000