End of day Prices (full format), 150 Days for (BKW) BRICKWORKS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.65 |
2024-Mar-28 Thu
| 28.21
| 28.56
| ###
| 28.48
|
|
| ###
| ###
| 2.0 |
2024-Mar-27 Wed
| 28
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2024-Mar-26 Tue
| ###
| 28.42
| 27.72
| ###
| 221,548
| 6,218,852
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| 27.82
| ###
| 27.77
| 28
| 173,820
| ###
| 75.4
| 75.4
| 2.0 |
2024-Mar-22 Fri
| 28.5
| ###
| 27.52
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| 27.83
| ###
| 559,488
| 7,785,275
| 14.8
| 14.8
| 0.0 |
2024-Mar-20 Wed
| ###
| 29.53
| 28.76
| 29.2
|
|
| ###
| ###
| 2.1 |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| 29.79
| ###
| 77,021
| 1,147,227
| 33.3
| 33.3
| 0.0 |
2024-Mar-15 Fri
| 30.23
| 30.23
| ###
| ###
| 147,353
| 2,227,240
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| ###
| 30.4
| ###
| ###
| 99,752
| ###
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| 30.77
| ###
| ###
| ###
| 136,040
| 0
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| 30.86
| 30.88
| 75,723
| ###
| ###
| ###
| 2.2 |
2024-Mar-11 Mon
| ###
| ###
| 30.74
| 30.86
| 194,828
| ###
| 39.6
| 39.6
| 2.2 |
2024-Mar-08 Fri
| ###
| ###
| 30.79
| ###
| 135,421
| ###
| 72.1
| 72.1
| 0.0 |
2024-Mar-07 Thu
| 30.43
| ###
| 30.41
| ###
| 132,659
| 2,017,080
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 30.21
| ###
| ###
| 30.5
| 113,029
| 0
| ###
| ###
| 2.2 |
2024-Mar-05 Tue
| 29.85
| ###
| 29.59
| 30.27
|
|
| ###
| ###
| 2.2 |
2024-Mar-04 Mon
| 29.2
| ###
| 29.2
| ###
| 132,140
| 1,929,244
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| 29.48
| 29.525
| ###
| 29.46
| 104,041
| ###
| ###
| ###
| 2.1 |
2024-Feb-29 Thu
| 29.55
| 29.56
| ###
| ###
| 427,854
| 6,323,682
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
| 84,278
| 0
| 34.3
| 34.3
| 0.0 |
2024-Feb-27 Tue
| ###
| 29.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| 29
| 29.24
| 84,524
| ###
| ###
| ###
| 2.1 |
2024-Feb-23 Fri
| 28.75
| ###
| 28.74
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2024-Feb-22 Thu
| ###
| 28.88
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2024-Feb-21 Wed
| ###
| 28.26
| 27.78
| ###
| 326,957
| ###
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| 28.27
| 28.4
| ###
| ###
| 90,723
| ###
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| ###
| 28.28
| ###
| 28.21
| 82,344
| 1,164,344
| 73.9
| 73.9
| ### |
2024-Feb-16 Fri
| ###
| 28.5
| ###
| ###
| 117,479
| 1,674,075
| 26.4
| 26.4
| 0.0 |
2024-Feb-15 Thu
| ###
| 28.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| 27.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| 28.8
| ###
| ###
| 28.28
| 122,475
| 0
| 22.1
| 22.1
| ### |
2024-Feb-12 Mon
| ###
| ###
| ###
| 28.8
|
|
| ###
| ###
| 2.1 |
2024-Feb-09 Fri
| ###
| 28.87
| 28.56
| 28.73
|
|
| 70.0
| 70.0
| 2.1 |
2024-Feb-08 Thu
| 28.5
| 28.81
| ###
| 28.58
|
|
| 69.6
| 69.6
| ### |
2024-Feb-07 Wed
| 28.76
| 28.8
| 28.23
| 28.4
| 139,771
| 3,985,570
| ###
| ###
| 2.0 |
2024-Feb-06 Tue
| ###
| 28.76
| ###
| 28.71
|
|
| ###
| ###
| ### |
2024-Feb-05 Mon
| 28.82
| ###
| 28.54
| 28.56
| 90,855
| ###
| ###
| ###
| ### |
2024-Feb-02 Fri
| ###
| ###
| 28.75
| 29
| 205,085
| ###
| ###
| ###
| ### |
2024-Feb-01 Thu
| ###
| 29.23
| 28.71
| 28.81
|
|
| 32.5
| 32.5
| 2.1 |
2024-Jan-31 Wed
| ###
| ###
| 28.51
| ###
| 258,329
| 3,682,479
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| 28.41
| ###
| 127,675
| 1,813,623
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| 28.43
| ###
| 28.43
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 28.5
| ###
| 28.24
| 28.43
|
|
| ###
| ###
| ### |
2024-Jan-24 Wed
| 28.4
| 28.46
| ###
| ###
| 72,523
| ###
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| 28.42
| 28.48
| ###
| 28.28
| 133,289
| ###
| ###
| ###
| ### |
2024-Jan-22 Mon
| ###
| ###
| ###
| 28.49
|
|
| 88.2
| 88.2
| ### |
2024-Jan-19 Fri
| 27.75
| ###
| 27.52
| 27.78
| 95,450
| ###
| 71.2
| 71.2
| 2.0 |
2024-Jan-18 Thu
| 27.47
| 27.78
| ###
| ###
| 92,824
| 1,289,325
| 75.3
| 75.3
| 0.0 |
2024-Jan-17 Wed
| 27.44
| 27.84
| 27.44
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| 27.44
|
|
| 33.7
| 33.7
| ### |
2024-Jan-15 Mon
| 27.7
| 27.88
| ###
| 27.85
| 51,489
| 717,756
| 77.3
| 77.3
| ### |
2024-Jan-12 Fri
| 27.4
| 27.83
| 27.28
| 27.7
| 90,572
| ###
| ###
| ###
| 2.0 |
2024-Jan-11 Thu
| 27.44
| 27.59
| ###
| 27.58
| 90,578
| 1,249,523
| ###
| ###
| ### |
2024-Jan-10 Wed
| ###
| 27.49
| 26.83
| ###
| 117,278
| 3,185,270
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| ###
| 27.42
| ###
| ###
| 102,980
| 1,411,855
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| 26.79
| 101,624
| 0
| ###
| ###
| ### |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 46,721
| 0
| 30.0
| 30.0
| 0.0 |
2024-Jan-04 Thu
| ###
| 27.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| 27.8
| 27.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| 27.83
| 28
| 27.76
| 27.8
|
|
| 33.5
| 33.5
| 2.0 |
2023-Dec-29 Fri
| ###
| ###
| 27.76
| ###
| 55,781
| 774,240
| 69.7
| 69.7
| 0.0 |
2023-Dec-28 Thu
| 27.85
| ###
| ###
| ###
| 73,176
| 0
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| 27.5
| ###
| ###
| 27.71
| 115,474
| 0
| ###
| ###
| ### |
2023-Dec-22 Fri
| ###
| 27.7
| 27.25
| 27.42
| 115,370
| ###
| 27.0
| 27.0
| 2.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| 27.7
| 27.76
| 27.51
| 27.59
|
|
| 28.5
| 28.5
| ### |
2023-Dec-19 Tue
| ###
| 27.55
| ###
| 27.44
|
|
| ###
| ###
| ### |
2023-Dec-18 Mon
| ###
| 27.55
| ###
| 27.44
|
|
| ###
| ###
| ### |
2023-Dec-15 Fri
| ###
| 27.43
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| 25.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| ###
| 25.7
| ###
| 25.7
|
|
| 88.0
| 88.0
| 1.8 |
2023-Dec-12 Tue
| 24.87
| ###
| 24.7
| 25
| 113,587
| ###
| ###
| ###
| 1.8 |
2023-Dec-11 Mon
| ###
| 25
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| 24.44
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| ###
| 25.4
| ###
| ###
| 192,050
| ###
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| ###
| 25.4
| 24.82
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2023-Dec-05 Tue
| 25.2
| 25.23
| 24.82
| 24.82
|
|
| ###
| ###
| 1.8 |
2023-Dec-04 Mon
| ###
| 25.55
| 25.2
| 25.29
|
|
| ###
| ###
| ### |
2023-Dec-01 Fri
| ###
| 25.28
| ###
| 25.28
|
|
| ###
| ###
| 1.8 |
2023-Nov-30 Thu
| 25.25
| 25.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
| 177,324
| 0
| 72.5
| 72.5
| 0.0 |
2023-Nov-28 Tue
| ###
| 25.29
| ###
| ###
| 123,359
| 1,559,874
| 66.3
| 66.3
| 0.0 |
2023-Nov-27 Mon
| ###
| 25.4
| ###
| ###
| 78,654
| ###
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| 25.4
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2023-Nov-23 Thu
| ###
| 25.29
| ###
| ###
| 125,979
| ###
| 73.7
| 73.7
| 0.0 |
2023-Nov-22 Wed
| 25.72
| 25.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| 25.7
| 301,641
| 0
| 17.6
| 17.6
| 1.8 |
2023-Nov-20 Mon
| ###
| 26.25
| ###
| 26.2
| 102,880
| ###
| 81.3
| 81.3
| ### |
2023-Nov-17 Fri
| ###
| ###
| 25.8
| 25.83
|
|
| ###
| ###
| 1.8 |
2023-Nov-16 Thu
| ###
| ###
| 25.82
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
| 152,026
| 0
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| 25.7
| 25.88
| ###
| 25.73
|
|
| ###
| ###
| 1.8 |
2023-Nov-13 Mon
| 25.78
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
| 84,642
| 0
| 82.6
| 82.6
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| ###
| 25.57
| 139,743
| 0
| 86.6
| 86.6
| ### |
2023-Nov-08 Wed
| ###
| 25.44
| ###
| ###
| 300,320
| 3,820,070
| 68.9
| 68.9
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| 25
|
|
| 29.9
| 29.9
| 1.8 |
2023-Nov-06 Mon
| ###
| 25.4
| ###
| ###
| 143,777
| ###
| 29.1
| 29.1
| 0.0 |
2023-Nov-03 Fri
| ###
| 25.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| 24.75
| ###
| ###
| 24.87
|
|
| 66.6
| 66.6
| ### |
2023-Nov-01 Wed
| 24.57
| 24.73
| 24.47
| 24.52
| 127,844
| ###
| ###
| ###
| ### |
2023-Oct-31 Tue
| ###
| ###
| ###
| 24.51
|
|
| 76.4
| 76.4
| ### |
2023-Oct-30 Mon
| 24.7
| ###
| 24.51
| 24.8
|
|
| ###
| ###
| ### |
2023-Oct-27 Fri
| 25
| ###
| 24.86
| 24.86
| 209,629
| 2,605,688
| ###
| ###
| 1.8 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| 25.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| 25.59
| ###
| 25.53
| 25.56
|
|
| ###
| ###
| 1.8 |
2023-Oct-23 Mon
| 25.81
| ###
| 25.45
| 25.59
|
|
| ###
| ###
| 1.8 |
2023-Oct-20 Fri
| ###
| ###
| 25.71
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| 26.45
| 25.59
| ###
| 403,475
| ###
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
| 223,257
| 0
| 28.5
| 28.5
| 0.0 |
2023-Oct-17 Tue
| ###
| 26.5
| ###
| ###
| 170,872
| 2,264,054
| 82.4
| 82.4
| 0.0 |
2023-Oct-16 Mon
| 25.88
| 26.25
| 25.78
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| 25.78
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| 26
| ###
| 25.8
| 26.28
| 257,253
| ###
| ###
| ###
| 1.9 |
2023-Oct-11 Wed
| ###
| 26
| 25.58
| 25.82
|
|
| 69.1
| 69.1
| 1.8 |
2023-Oct-10 Tue
| 25.77
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| ###
| 25.76
| ###
| 25.58
| 165,048
| ###
| 79.4
| 79.4
| 1.8 |
2023-Oct-06 Fri
| ###
| 25.47
| ###
| ###
| 196,020
| ###
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| 24.75
| 25.27
| 24.75
| ###
| 168,142
| ###
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| 25
| ###
| ###
| 24.75
|
|
| 35.5
| 35.5
| 1.8 |
2023-Oct-03 Tue
| ###
| 25.22
| 24.73
| ###
| 386,770
| 9,659,580
| 41.1
| 41.1
| 0.0 |
2023-Oct-02 Mon
| ###
| 25.49
| ###
| ###
| 417,041
| 5,315,187
| 80.0
| 80.0
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| 24.21
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2023-Sep-28 Thu
| 25.53
| 25.625
| 22.72
| ###
| 1,086,070
| 26,253,027
| 5.8
| 5.8
| 0.0 |
2023-Sep-27 Wed
| 25.52
| 25.74
| ###
| 25.72
| 165,526
| ###
| 75.1
| 75.1
| 1.8 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
| 122,455
| 0
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| 26.73
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2023-Sep-22 Fri
| 26.21
| 26.27
| 25.75
| 26.21
| 291,354
| ###
| 60.6
| 60.6
| 1.9 |
2023-Sep-21 Thu
| 26.8
| 26.88
| 26.52
| 26.59
|
|
| ###
| ###
| ### |
2023-Sep-20 Wed
| ###
| ###
| ###
| 26.87
|
|
| ###
| ###
| ### |
2023-Sep-19 Tue
| 27.28
| ###
| 26.89
| 27.21
|
|
| 37.4
| 37.4
| ### |
2023-Sep-18 Mon
| 27.8
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2023-Sep-15 Fri
| 28.43
| 28.49
| 27.76
| 27.76
| 274,126
| ###
| ###
| ###
| 2.0 |
2023-Sep-14 Thu
| 27.89
| 28.27
| 27.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| ###
| 28.22
| 27.86
| ###
| 111,189
| ###
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| 27.89
| 28.4
| 27.78
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2023-Sep-11 Mon
| 27.79
| ###
| ###
| 27.88
|
|
| ###
| ###
| ### |
2023-Sep-08 Fri
| 27.45
| 27.73
| ###
| 27.72
|
|
| 76.1
| 76.1
| ### |
2023-Sep-07 Thu
| 27.23
| 27.45
| ###
| 27.45
|
|
| 81.1
| 81.1
| ### |
2023-Sep-06 Wed
| ###
| 27.52
| 27.2
| ###
| 114,188
| 3,124,183
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| 27.8
| 27.81
| 27.44
| 27.59
|
|
| 30.3
| 30.3
| ### |
2023-Sep-04 Mon
| ###
| 27.85
| 27.57
| 27.85
| 103,380
| 2,864,659
| 74.8
| 74.8
| ### |
2023-Sep-01 Fri
| 27.5
| 27.75
| ###
| ###
| 125,984
| 1,748,028
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| 27
| ###
| 26.87
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2023-Aug-30 Wed
| ###
| 27
| ###
| 26.88
|
|
| ###
| ###
| ### |
2023-Aug-29 Tue
| 26.83
| ###
| ###
| 26.81
| 125,281
| 0
| 35.0
| 35.0
| ### |
2023-Aug-28 Mon
| 26.28
| 26.75
| 26.27
| 26.7
| 149,285
| 3,957,545
| 87.1
| 87.1
| 1.9 |
|