eg: Prices for BHP
Currently Wed 26-Feb-25 11:43:34 PM 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 | ||
|
(BKW) BRICKWORKS LIMITED Daily Prices Page 12...
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 .. Tuesday 24th February 2026
Latest price with VOLUME for BKW .. Monday 15th September 2025
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 << 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 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 89 90 91 92 93 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2022-Jun-22 Wed | ### | 18.23 | ### | 18.21 | 231,873 | 2,113,522 | 85.7 | 85.7 | ### |
| 2022-Jun-21 Tue | 17.82 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-20 Mon | 17.7 | ### | ### | ### | 54.3 | 54.3 | 0.0 | ||
| 2022-Jun-17 Fri | 17.41 | 17.72 | ### | ### | 71.3 | 71.3 | 0.0 | ||
| 2022-Jun-16 Thu | 17.83 | ### | 17.55 | ### | ### | ### | 0.0 | ||
| 2022-Jun-15 Wed | 17.76 | 17.85 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-14 Tue | 17.85 | 17.86 | 17.41 | 17.73 | 490,287 | ### | 53.4 | 53.4 | ### |
| 2022-Jun-10 Fri | 18.85 | 18.89 | 18.47 | 18.52 | 34.9 | 34.9 | 1.3 | ||
| 2022-Jun-09 Thu | 19.2 | 19.24 | 18.78 | ### | 46.3 | 46.3 | 0.0 | ||
| 2022-Jun-08 Wed | ### | 19.54 | ### | 19.25 | 243,629 | 2,380,255 | ### | ### | 1.4 |
| 2022-Jun-07 Tue | 19.5 | 19.5 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-06 Mon | 19.85 | ### | ### | 19.5 | ### | ### | 1.4 | ||
| 2022-Jun-03 Fri | 20.2 | 20.4 | 19.76 | 19.85 | 25.3 | 25.3 | 1.4 | ||
| 2022-Jun-02 Thu | ### | ### | ### | 19.87 | ### | ### | ### | ||
| 2022-Jun-01 Wed | 20.79 | 20.85 | ### | ### | 33.8 | 33.8 | 0.0 | ||
| 2022-May-31 Tue | ### | ### | 20.77 | 20.8 | 204,786 | ### | 31.2 | 31.2 | 1.5 |
| 2022-May-30 Mon | 20.84 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-May-27 Fri | 20.44 | 20.8 | 20.4 | 20.59 | 226,458 | ### | ### | ### | ### |
| 2022-May-26 Thu | 20.7 | 20.86 | ### | 20.2 | 565,959 | 5,902,952 | ### | ### | 1.4 |
| 2022-May-25 Wed | ### | 21.21 | ### | ### | 686,279 | 7,277,988 | ### | ### | 0.0 |
| 2022-May-24 Tue | ### | ### | ### | 21.23 | 34.5 | 34.5 | ### | ||
| 2022-May-23 Mon | 21.42 | ### | 21.24 | 21.44 | 163,272 | 1,733,948 | ### | ### | ### |
| 2022-May-20 Fri | ### | 21.59 | ### | 21.42 | 58.7 | 58.7 | 1.5 | ||
| 2022-May-19 Thu | 21.71 | 21.73 | ### | 21.47 | 296,927 | ### | ### | ### | ### |
| 2022-May-18 Wed | 21.83 | ### | 21.83 | ### | 71.8 | 71.8 | 0.0 | ||
| 2022-May-17 Tue | ### | ### | 21.74 | 21.81 | 157,140 | ### | 28.5 | 28.5 | 1.6 |
| 2022-May-16 Mon | ### | ### | ### | 22 | 139,821 | 0 | 34.5 | 34.5 | ### |
| 2022-May-13 Fri | 22 | 22.21 | 21.81 | ### | 163,581 | ### | 57.2 | 57.2 | 0.0 |
| 2022-May-12 Thu | 22.4 | 22.4 | 21.89 | ### | ### | ### | 0.0 | ||
| 2022-May-11 Wed | 22.44 | ### | 22.22 | 22.4 | 31.8 | 31.8 | ### | ||
| 2022-May-10 Tue | 22.51 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-May-09 Mon | 22.51 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-May-06 Fri | ### | ### | 22.57 | 22.71 | ### | ### | 1.6 | ||
| 2022-May-05 Thu | ### | 23.26 | 22.83 | ### | 213,456 | ### | ### | ### | 0.0 |
| 2022-May-04 Wed | ### | ### | 22.75 | 22.85 | 208,920 | ### | ### | ### | 1.6 |
| 2022-May-03 Tue | 23.23 | 23.45 | ### | ### | 206,559 | ### | 44.0 | 44.0 | 0.0 |
| 2022-May-02 Mon | 23.5 | ### | 23.41 | 23.54 | 155,849 | ### | 79.0 | 79.0 | ### |
| 2022-Apr-29 Fri | 23.76 | 23.81 | 23.5 | 23.77 | 147,741 | ### | 60.4 | 60.4 | 1.7 |
| 2022-Apr-28 Thu | 23.46 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-27 Wed | 23.21 | 23.41 | ### | 23.24 | ### | ### | ### | ||
| 2022-Apr-26 Tue | ### | ### | 23.26 | 23.45 | 82.8 | 82.8 | 1.7 | ||
| 2022-Apr-22 Fri | 23.57 | 23.7 | 23.43 | ### | 68,948 | 1,624,759 | ### | ### | 0.0 |
| 2022-Apr-21 Thu | ### | 23.77 | 23.45 | 23.7 | 94,051 | 2,220,544 | 74.3 | 74.3 | 1.7 |
| 2022-Apr-20 Wed | ### | ### | ### | ### | 129,973 | 0 | ### | ### | 0.0 |
| 2022-Apr-19 Tue | 23.46 | ### | ### | 23.44 | 38.4 | 38.4 | 1.7 | ||
| 2022-Apr-14 Thu | 23.56 | 23.56 | 23.28 | 23.48 | 33.9 | 33.9 | 1.7 | ||
| 2022-Apr-13 Wed | 23.7 | 23.76 | ### | ### | 20.5 | 20.5 | 0.0 | ||
| 2022-Apr-12 Tue | 23.8 | ### | ### | 23.73 | 135,255 | 0 | ### | ### | ### |
| 2022-Apr-11 Mon | 24 | 24 | 23.58 | 23.8 | 219,974 | 5,233,181 | 43.0 | 43.0 | 1.7 |
| 2022-Apr-08 Fri | 23.86 | 24 | ### | ### | 164,124 | 1,969,488 | 68.0 | 68.0 | 0.0 |
| 2022-Apr-07 Thu | ### | ### | 23.59 | ### | ### | ### | 0.0 | ||
| 2022-Apr-06 Wed | 24 | 24.26 | ### | ### | 75.1 | 75.1 | 0.0 | ||
| 2022-Apr-05 Tue | 24.2 | 24.47 | ### | ### | 46.2 | 46.2 | 0.0 | ||
| 2022-Apr-04 Mon | ### | 24.27 | 23.84 | ### | ### | ### | 0.0 | ||
| 2022-Apr-01 Fri | ### | ### | 24.025 | ### | 116,848 | ### | ### | ### | 0.0 |
| 2022-Mar-31 Thu | 24.4 | 24.48 | ### | ### | 202,479 | 2,478,342 | ### | ### | 0.0 |
| 2022-Mar-30 Wed | ### | 24.47 | ### | ### | 76.0 | 76.0 | 0.0 | ||
| 2022-Mar-29 Tue | ### | 24.47 | ### | ### | 192,325 | ### | 28.6 | 28.6 | 0.0 |
| 2022-Mar-28 Mon | ### | 24.48 | ### | 24.28 | 285,572 | ### | ### | ### | 1.7 |
| 2022-Mar-25 Fri | 23.43 | ### | ### | ### | 538,840 | 0 | ### | ### | 0.0 |
| 2022-Mar-24 Thu | 22.57 | ### | 22.21 | 22.87 | 502,742 | 5,582,949 | 77.3 | 77.3 | ### |
| 2022-Mar-23 Wed | ### | 21.85 | ### | 21.79 | 172,846 | 1,888,342 | 68.0 | 68.0 | ### |
| 2022-Mar-22 Tue | ### | ### | 21.48 | 21.55 | 153,141 | ### | ### | ### | ### |
| 2022-Mar-21 Mon | ### | ### | 21.55 | ### | 113,146 | 1,219,148 | ### | ### | 0.0 |
| 2022-Mar-18 Fri | 22.2 | ### | 21.75 | 21.81 | ### | ### | 1.6 | ||
| 2022-Mar-17 Thu | ### | ### | 21.75 | ### | 73.0 | 73.0 | 0.0 | ||
| 2022-Mar-16 Wed | 21.41 | 21.72 | 21.41 | 21.53 | 361,549 | ### | ### | ### | 1.5 |
| 2022-Mar-15 Tue | 21.45 | 21.51 | ### | ### | 306,175 | ### | 43.1 | 43.1 | 0.0 |
| 2022-Mar-14 Mon | ### | 21.72 | ### | ### | 190,224 | ### | ### | ### | 0.0 |
| 2022-Mar-11 Fri | ### | 21.43 | ### | ### | 297,026 | ### | 42.4 | 42.4 | 0.0 |
| 2022-Mar-10 Thu | ### | ### | ### | 21.2 | 173,881 | 0 | ### | ### | 1.5 |
| 2022-Mar-09 Wed | 20.5 | 20.7 | ### | 20.58 | 139,558 | 1,444,425 | ### | ### | 1.5 |
| 2022-Mar-08 Tue | 20.86 | 20.86 | 20.23 | ### | ### | ### | 0.0 | ||
| 2022-Mar-07 Mon | 21.25 | 21.25 | 20.52 | ### | 264,980 | ### | 31.4 | 31.4 | 0.0 |
| 2022-Mar-04 Fri | ### | 21.2 | 20.8 | ### | 77.0 | 77.0 | 0.0 |
Basic Bottom of Page