Currently Thu 24-May-16 09:36:19 AM AEST
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 | ||
|
(BKW) BRICKWORKS LIMITED Daily Prices...
TOC Company Info for BKW Limits 
| Listing Code | BKW |
| Listing Name | BRICKWORKS LIMITED |
| GICS Sector | Materials |
| ISIN Name | BRICKWORKS LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000BKW4 |
Maximum Price date available .. Wednesday 15th May 2024
Latest price with VOLUME for BKW .. Wednesday 15th May 2024
BKW is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for BKW 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 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.11 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-May-15 Wed | ### | ### | ### | 26.72 | 155,441 | 0 | 19.9 | 19.9 | 1.9 |
| 2024-May-14 Tue | ### | ### | ### | 27.25 | 69.2 | 69.2 | ### | ||
| 2024-May-13 Mon | 27.2 | 27.42 | ### | ### | 120,828 | 1,656,551 | ### | ### | 0.0 |
| 2024-May-10 Fri | ### | 27.52 | 27.2 | 27.2 | 29.8 | 29.8 | 1.9 | ||
| 2024-May-09 Thu | 27.74 | 27.82 | ### | 27.29 | ### | ### | ### | ||
| 2024-May-08 Wed | ### | ### | 27.51 | 27.79 | ### | ### | 2.0 | ||
| 2024-May-07 Tue | ### | ### | 26.85 | ### | 242,850 | ### | 82.2 | 82.2 | 0.0 |
| 2024-May-06 Mon | 26.7 | ### | ### | 27 | 214,445 | 0 | 79.5 | 79.5 | 1.9 |
| 2024-May-03 Fri | ### | 26.79 | 26.54 | 26.59 | 95,458 | 2,545,387 | ### | ### | ### |
| 2024-May-02 Thu | 26.47 | ### | 26.46 | 26.56 | 71.7 | 71.7 | 1.9 | ||
| 2024-May-01 Wed | 26.59 | ### | 26.4 | 26.41 | ### | ### | ### | ||
| 2024-Apr-30 Tue | 26.88 | ### | ### | 26.82 | 160,825 | 0 | 32.8 | 32.8 | 1.9 |
| 2024-Apr-29 Mon | ### | ### | ### | ### | 185,680 | 0 | ### | ### | 0.0 |
| 2024-Apr-26 Fri | 26.8 | ### | ### | 26.83 | 256,982 | 0 | 72.2 | 72.2 | ### |
| 2024-Apr-24 Wed | 27.2 | 27.28 | ### | ### | 36.8 | 36.8 | 0.0 | ||
| 2024-Apr-23 Tue | ### | ### | ### | ### | 69.4 | 69.4 | 0.0 | ||
| 2024-Apr-22 Mon | ### | ### | 26.83 | ### | 136,576 | ### | 72.2 | 72.2 | 0.0 |
| 2024-Apr-19 Fri | 26.76 | 26.82 | 26.52 | ### | 211,351 | ### | ### | ### | 0.0 |
| 2024-Apr-18 Thu | 26.78 | ### | 26.71 | ### | 70.6 | 70.6 | 0.0 | ||
| 2024-Apr-17 Wed | 26.78 | 26.87 | 26.71 | 26.82 | 419,176 | 11,229,725 | ### | ### | 1.9 |
| 2024-Apr-16 Tue | ### | ### | ### | 26.86 | ### | ### | 1.9 | ||
| 2024-Apr-15 Mon | ### | ### | 26.83 | ### | 135,580 | ### | 44.3 | 44.3 | 0.0 |
| 2024-Apr-12 Fri | ### | 27.22 | 26.75 | ### | 71.3 | 71.3 | 0.0 | ||
| 2024-Apr-11 Thu | 26.85 | 27.25 | ### | ### | 150,256 | ### | 67.3 | 67.3 | 0.0 |
| 2024-Apr-10 Wed | ### | 27.44 | ### | 27.24 | ### | ### | 1.9 | ||
| 2024-Apr-09 Tue | 27.5 | 27.5 | 26.86 | 26.89 | ### | ### | ### | ||
| 2024-Apr-08 Mon | ### | ### | 27.54 | ### | 25.5 | 25.5 | 0.0 | ||
| 2024-Apr-05 Fri | 27.88 | ### | ### | 27.76 | 244,575 | 0 | 30.7 | 30.7 | 2.0 |
| 2024-Apr-04 Thu | ### | ### | ### | ### | 325,340 | 0 | 73.6 | 73.6 | 0.0 |
| 2024-Apr-03 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-02 Tue | 28.48 | 28.78 | 28.4 | 28.5 | 376,526 | 10,764,878 | 65.0 | 65.0 | 2.0 |
| 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 | ### | ### | ### |
Basic Bottom of Page