Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 24-Apr-29 09:27:04 AM AEST

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

(BKW) BRICKWORKS LIMITED Daily Prices Page 11...

     Prev Section TOC    Company Info for BKW    Limits Next Section


Company Details for (BKW) BRICKWORKS LIMITED

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 .. Friday 26th April 2024
Latest price with VOLUME for BKW .. Friday 26th April 2024

BKW 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 4.4 1 0.0
MAX 52 ### 99.5


Font Format Legend

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


<< Previous 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 Next >>


End of day Prices (full format),

150 Days for (BKW) BRICKWORKS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.11
2018-Apr-06 Fri 15.42 15.54 ### 15.44 ### ### 1.1
2018-Apr-05 Thu 15.27 15.57 15.27 15.52 150,582 2,321,974 ### ### 1.1
2018-Apr-04 Wed ### 15.425 ### 15.25 32.5 32.5 ###
2018-Apr-03 Tue ### ### ### 15.44 303,287 0 ### ### 1.1
2018-Mar-29 Thu ### 15.55 ### 15.52 288,027 ### 79.5 79.5 1.1
2018-Mar-28 Wed ### 15.51 ### ### ### ### 0.0
2018-Mar-27 Tue 15.72 15.72 ### 15.4 284,043 2,232,577 ### ### ###
2018-Mar-26 Mon ### ### ### 15.58 254,256 0 81.6 81.6 1.1
2018-Mar-23 Fri 15.7 15.76 ### 15.73 326,145 2,570,022 ### ### ###
2018-Mar-22 Thu 15.25 ### ### ### 92.9 92.9 0.0
2018-Mar-21 Wed ### 15.52 ### 15.47 122,649 951,756 77.3 77.3 ###
2018-Mar-20 Tue ### ### 15.22 ### ### ### 0.0
2018-Mar-19 Mon ### 15.46 ### ### 126,157 ### 76.5 76.5 0.0
2018-Mar-16 Fri 15.24 15.48 ### ### 190,826 ### 74.2 74.2 0.0
2018-Mar-15 Thu 15.44 15.54 ### 15.22 21.4 21.4 1.1
2018-Mar-14 Wed 15.55 ### 15.28 15.4 105,883 808,946 23.1 23.1 ###
2018-Mar-13 Tue 15.8 15.85 15.58 ### 134,053 2,106,642 31.9 31.9 0.0
2018-Mar-12 Mon 15.76 ### 15.74 15.83 183,722 ### ### ### ###
2018-Mar-09 Fri 15.5 15.76 ### ### 202,542 ### 77.5 77.5 0.0
2018-Mar-08 Thu 15.29 15.5 15.23 ### ### ### 0.0
2018-Mar-07 Wed 15.29 ### ### 15.2 34.4 34.4 1.1
2018-Mar-06 Tue ### ### ### ### 84.2 84.2 0.0
2018-Mar-05 Mon 14.87 ### 14.83 ### 81.9 81.9 0.0
2018-Mar-02 Fri 14.87 ### 14.82 ### 73.7 73.7 0.0
2018-Mar-01 Thu ### ### 14.81 ### 78.0 78.0 0.0
2018-Feb-28 Wed 15.23 15.29 ### ### 187,121 1,430,540 29.7 29.7 0.0
2018-Feb-27 Tue 15.2 ### ### 15.24 117,479 0 ### ### 1.1
2018-Feb-26 Mon ### ### ### ### 197,955 0 ### ### 0.0
2018-Feb-23 Fri 14.79 ### 14.76 ### 145,473 ### 73.8 73.8 0.0
2018-Feb-22 Thu 14.73 14.84 ### ### ### ### 0.0
2018-Feb-21 Wed 14.27 14.7 14.24 ### 89.4 89.4 0.0
2018-Feb-20 Tue ### ### ### ### ### ### 0.0
2018-Feb-19 Mon ### 14.24 ### ### 268,585 1,912,325 ### ### 0.0
2018-Feb-16 Fri ### ### ### ### 135,572 0 31.2 31.2 0.0
2018-Feb-15 Thu ### ### ### ### ### ### 0.0
2018-Feb-14 Wed ### 14.44 ### ### 19.9 19.9 0.0
2018-Feb-13 Tue 14.24 14.47 ### 14.44 342,443 2,477,575 77.6 77.6 ###
2018-Feb-12 Mon ### 14.29 ### ### 42.2 42.2 0.0
2018-Feb-09 Fri ### 14.55 14.145 14.29 ### ### ###
2018-Feb-08 Thu ### ### ### ### ### ### 0.0
2018-Feb-07 Wed 14.29 14.54 14.2 14.45 ### ### 1.0
2018-Feb-06 Tue ### 14.4 ### 14.21 ### ### ###
2018-Feb-05 Mon 14.28 ### 14.28 14.5 236,586 1,689,224 ### ### 1.0
2018-Feb-02 Fri ### 14.47 14.26 ### 94,450 1,356,774 71.1 71.1 0.0
2018-Feb-01 Thu 14.21 ### ### 14.22 61.8 61.8 1.0
2018-Jan-31 Wed ### 14.21 ### 14.21 75.0 75.0 ###
2018-Jan-30 Tue ### ### ### ### ### ### 0.0
2018-Jan-29 Mon ### ### ### ### 87,782 0 69.8 69.8 0.0
2018-Jan-25 Thu ### 14.2 ### ### ### ### 0.0
2018-Jan-24 Wed 14.22 14.22 ### ### 291,852 ### ### ### 0.0
2018-Jan-23 Tue 14.25 ### ### 14.21 29.5 29.5 ###
2018-Jan-22 Mon ### ### ### 14.2 ### ### 1.0
2018-Jan-19 Fri ### 14.29 ### 14.22 229,278 ### 86.5 86.5 1.0
2018-Jan-18 Thu ### ### ### ### 180,044 0 81.9 81.9 0.0
2018-Jan-17 Wed ### ### ### ### 106,644 0 74.6 74.6 0.0
2018-Jan-16 Tue ### ### ### ### 36.1 36.1 0.0
2018-Jan-15 Mon ### ### ### ### 89,776 0 35.7 35.7 0.0
2018-Jan-12 Fri 14.25 14.28 ### ### 18.1 18.1 0.0
2018-Jan-11 Thu ### 14.22 ### 14.21 163,526 ### ### ### ###
2018-Jan-03 Wed ### 14.7 14.46 14.55 225,788 3,291,989 ### ### ###
2018-Jan-02 Tue 14.85 14.86 14.57 ### 125,255 1,843,127 16.5 16.5 0.0
2017-Dec-29 Fri ### ### 14.86 14.87 82,728 ### 21.2 21.2 1.1
2017-Dec-28 Thu 14.7 ### ### ### 83.6 83.6 0.0
2017-Dec-27 Wed 14.81 ### ### 14.71 25.3 25.3 ###
2017-Dec-22 Fri ### ### 14.85 14.87 83,243 618,079 20.8 20.8 1.1
2017-Dec-21 Thu ### ### ### ### ### ### 0.0
2017-Dec-20 Wed 14.81 ### 14.81 ### 120,729 ### 77.7 77.7 0.0
2017-Dec-19 Tue ### ### 14.76 ### 154,182 ### 34.0 34.0 0.0
2017-Dec-18 Mon ### ### 14.73 14.88 83,977 ### ### ### 1.1
2017-Dec-15 Fri ### ### 14.75 14.8 ### ### 1.1
2017-Dec-08 Fri 14.71 14.89 14.71 14.82 ### ### 1.1
2017-Dec-07 Thu ### 14.7 ### 14.7 295,455 ### ### ### ###
2017-Dec-06 Wed ### ### 14.075 ### 293,528 ### 82.7 82.7 0.0
2017-Dec-05 Tue ### 14.28 ### ### ### ### 0.0
2017-Dec-04 Mon ### ### ### 14.25 259,945 0 ### ### 1.0
2017-Dec-01 Fri ### ### ### ### 75.0 75.0 0.0
2017-Nov-30 Thu ### ### ### ### 522,551 0 72.3 72.3 0.0
2017-Nov-29 Wed ### ### ### ### 436,276 0 28.9 28.9 0.0
2017-Nov-28 Tue 13.81 ### 13.81 ### 353,855 ### 79.6 79.6 0.0
2017-Nov-27 Mon 13.76 13.83 13.71 13.75 38.8 38.8 1.0
2017-Nov-24 Fri 13.81 13.84 13.72 13.76 32.0 32.0 1.0
2017-Nov-23 Thu 13.8 13.86 13.73 13.83 150,452 2,075,485 ### ### 1.0
2017-Nov-22 Wed ### ### 13.79 13.82 166,286 1,146,541 ### ### 1.0
2017-Nov-21 Tue ### ### 13.82 13.86 147,929 1,022,189 28.4 28.4 ###
2017-Nov-20 Mon ### ### 13.83 ### ### ### 0.0
2017-Nov-17 Fri ### ### ### ### 32.9 32.9 0.0
2017-Nov-16 Thu ### ### ### ### 219,972 0 ### ### 0.0
2017-Nov-15 Wed ### ### ### ### ### ### 0.0
2017-Nov-14 Tue ### ### ### ### 131,727 0 40.7 40.7 0.0
2017-Nov-13 Mon ### 14.25 ### ### 184,350 ### 35.0 35.0 0.0
2017-Nov-10 Fri ### ### ### ### 221,027 0 79.0 79.0 0.0
2017-Nov-09 Thu 13.84 ### 13.82 ### 283,145 ### 80.3 80.3 0.0
2017-Nov-08 Wed ### 13.775 13.59 13.76 75.7 75.7 1.0
2017-Nov-07 Tue ### ### 13.88 ### 62.4 62.4 0.0
2017-Nov-06 Mon ### 14.24 13.88 ### ### ### 0.0
2017-Nov-03 Fri ### ### ### ### 21.5 21.5 0.0
2017-Nov-02 Thu 14.27 ### ### ### 332,286 0 ### ### 0.0
2017-Nov-01 Wed 14.28 ### 14.175 14.2 ### ### 1.0
2017-Oct-31 Tue ### 14.29 ### ### 390,725 ### 66.0 66.0 0.0
2017-Oct-30 Mon 14.24 14.27 ### ### 214,725 ### ### ### 0.0
2017-Oct-27 Fri 14.27 ### ### ### 23.5 23.5 0.0
2017-Oct-26 Thu ### 14.29 ### 14.23 623,642 4,455,922 83.7 83.7 ###
2017-Oct-25 Wed ### ### ### ### ### ### 0.0
2017-Oct-24 Tue 13.86 ### 13.86 ### ### ### 0.0
2017-Oct-23 Mon 13.89 ### 13.785 13.85 ### ### ###
2017-Oct-20 Fri 13.81 ### 13.76 13.84 ### ### 1.0
2017-Oct-19 Thu 13.85 ### 13.81 13.86 ### ### ###
2017-Oct-18 Wed 13.75 ### ### 13.84 276,149 0 76.7 76.7 1.0
2017-Oct-17 Tue ### 13.77 13.54 13.71 183,275 2,502,620 76.1 76.1 ###
2017-Oct-16 Mon 13.55 ### ### 13.59 72.3 72.3 ###
2017-Oct-13 Fri 13.46 13.55 ### 13.5 191,858 ### 65.8 65.8 1.0
2017-Oct-12 Thu 13.55 ### 13.42 13.46 24.0 24.0 ###
2017-Oct-11 Wed 13.48 ### ### 13.59 227,472 0 72.6 72.6 ###
2017-Oct-10 Tue 13.41 13.53 ### 13.48 71.8 71.8 1.0
2017-Oct-09 Mon ### 13.57 13.26 13.52 81.7 81.7 1.0
2017-Oct-06 Fri 13.48 13.49 13.25 ### ### ### 0.0
2017-Oct-05 Thu ### 13.43 13.26 ### ### ### 0.0
2017-Oct-04 Wed 13.54 ### ### ### 221,572 0 20.3 20.3 0.0
2017-Oct-03 Tue 13.73 13.75 13.48 13.59 288,886 3,933,182 26.5 26.5 ###
2017-Oct-02 Mon 13.51 13.79 13.51 ### 78.0 78.0 0.0
2017-Sep-29 Fri 13.73 13.83 13.46 13.51 325,079 ### ### ### ###
2017-Sep-28 Thu 13.8 13.89 ### 13.74 229,124 ### 26.9 26.9 ###
2017-Sep-27 Wed 13.7 13.86 13.7 13.79 247,753 ### 76.3 76.3 1.0
2017-Sep-26 Tue 13.83 13.88 ### 13.71 28.2 28.2 ###
2017-Sep-25 Mon 13.88 ### ### 13.83 235,654 0 ### ### 1.0
2017-Sep-22 Fri 13.75 13.89 ### 13.87 227,423 1,579,452 ### ### ###
2017-Sep-21 Thu ### ### ### 13.75 392,372 0 22.8 22.8 1.0
2017-Sep-20 Wed ### ### ### ### 354,554 0 ### ### 0.0
2017-Sep-19 Tue ### ### 13.955 ### 28.7 28.7 0.0
2017-Sep-18 Mon ### 14.24 ### ### 23.6 23.6 0.0
2017-Sep-15 Fri ### ### ### ### 266,873 0 ### ### 0.0
2017-Sep-14 Thu ### ### ### ### ### ### 0.0
2017-Sep-13 Wed ### ### ### ### ### ### 0.0
2017-Sep-12 Tue 13.84 ### 13.76 ### 239,121 1,645,152 81.2 81.2 0.0
2017-Sep-11 Mon 13.71 ### ### 13.78 ### ### 1.0
2017-Sep-08 Fri 13.57 ### 13.54 ### 237,779 ### ### ### 0.0
2017-Sep-07 Thu 13.49 13.675 13.45 13.57 732,655 ### 77.4 77.4 ###
2017-Sep-06 Wed 13.21 13.48 ### 13.48 374,444 2,523,752 84.5 84.5 1.0
2017-Sep-05 Tue 13.29 13.29 ### 13.28 ### ### 0.9
2017-Sep-04 Mon ### ### ### 13.2 91,728 0 29.9 29.9 0.9
2017-Sep-01 Fri 13.27 ### 13.23 ### 263,246 1,741,372 ### ### 0.0
2017-Aug-31 Thu ### ### ### ### 332,656 0 ### ### 0.0
2017-Aug-30 Wed ### ### ### ### ### ### 0.0
2017-Aug-29 Tue 13.21 13.24 ### ### 474,280 ### ### ### 0.0
2017-Aug-28 Mon ### ### ### ### 26.7 26.7 0.0
2017-Aug-25 Fri 13.28 13.355 13.2 13.29 ### ### ###
2017-Aug-24 Thu 13.25 ### ### 13.25 187,451 0 66.4 66.4 ###
2017-Aug-23 Wed 13.28 ### 13.2 13.25 205,686 1,357,527 ### ### ###
2017-Aug-22 Tue ### 13.28 ### 13.25 71.8 71.8 ###
2017-Aug-21 Mon 13.26 13.28 ### ### ### ### 0.0


<< Previous 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 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 2024-04-29 09:27:04 thru 2024-04-29 09:27:05 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000