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-Feb-24 06:15:08 AM 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

(BKW) BRICKWORKS LIMITED Daily Prices Page 14...

     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 20th February 2026
Latest price with VOLUME for BKW .. Monday 15th September 2025

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 46 47 Next >>


End of day Prices (full format),

150 Days for (BKW) BRICKWORKS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2017-Aug-18 Fri ### 13.29 ### 13.26 73.7 73.7 0.9
2017-Aug-17 Thu 13.21 ### ### 13.29 1,550,249 0 ### ### ###
2017-Aug-16 Wed 13.25 ### ### ### 20.5 20.5 0.0
2017-Aug-15 Tue 13.21 ### 13.2 13.25 72.0 72.0 ###
2017-Aug-14 Mon ### ### ### ### 202,288 0 ### ### 0.0
2017-Aug-11 Fri ### 13.27 ### ### 73.9 73.9 0.0
2017-Aug-10 Thu ### 13.325 ### 13.2 ### ### 0.9
2017-Aug-09 Wed ### ### ### ### 189,148 0 ### ### 0.0
2017-Aug-08 Tue 13.5 13.5 ### ### ### ### 0.0
2017-Aug-07 Mon ### ### ### 13.46 176,384 0 76.7 76.7 ###
2017-Aug-04 Fri 13.25 ### 13.2 13.27 195,425 ### ### ### 0.9
2017-Aug-03 Thu ### 13.26 ### 13.24 ### ### 0.9
2017-Aug-02 Wed ### 13.21 ### ### 35.0 35.0 0.0
2017-Aug-01 Tue 13.24 13.25 ### ### ### ### 0.0
2017-Jul-31 Mon ### ### 13.2 13.2 525,057 3,465,376 11.4 11.4 0.9
2017-Jul-28 Fri 13.4 ### 13.26 ### 433,824 2,876,253 86.4 86.4 0.0
2017-Jul-27 Thu ### 13.49 13.25 13.25 322,882 ### 29.3 29.3 ###
2017-Jul-26 Wed ### 13.24 ### 13.22 137,653 ### ### ### 0.9
2017-Jul-25 Tue ### ### ### ### ### ### 0.0
2017-Jul-24 Mon ### ### ### ### 72.7 72.7 0.0
2017-Jul-21 Fri ### ### 12.87 ### ### ### 0.0
2017-Jul-20 Thu ### ### ### ### 158,855 0 ### ### 0.0
2017-Jul-19 Wed 13.23 13.24 ### ### 18.4 18.4 0.0
2017-Jul-18 Tue 13.48 13.49 ### ### ### ### 0.0
2017-Jul-17 Mon ### ### 13.4 13.48 84,020 ### 23.8 23.8 1.0
2017-Jul-14 Fri ### 13.58 ### 13.51 79.8 79.8 ###
2017-Jul-13 Thu 13.24 ### 13.22 ### 75.1 75.1 0.0
2017-Jul-12 Wed 13.26 ### ### ### 26.8 26.8 0.0
2017-Jul-11 Tue 13.49 13.52 ### 13.26 226,625 1,531,985 ### ### 0.9
2017-Jul-10 Mon 13.45 ### 13.45 13.49 ### ### ###
2017-Jul-07 Fri 13.45 13.49 13.24 ### 29.0 29.0 0.0
2017-Jul-06 Thu 13.46 ### ### 13.58 ### ### ###
2017-Jul-05 Wed 13.74 13.83 13.47 13.5 15.7 15.7 1.0
2017-Jul-04 Tue ### ### 13.57 13.8 ### ### 1.0
2017-Jul-03 Mon 13.79 ### 13.54 13.56 21.4 21.4 1.0
2017-Jun-30 Fri ### ### 13.77 13.79 15.2 15.2 1.0
2017-Jun-29 Thu ### 14.28 ### 14.21 75.2 75.2 ###
2017-Jun-28 Wed 13.83 ### 13.8 ### 120,754 ### 75.3 75.3 0.0
2017-Jun-27 Tue ### ### 13.74 ### 73.7 73.7 0.0
2017-Jun-26 Mon ### ### ### ### 28.5 28.5 0.0
2017-Jun-23 Fri ### ### ### ### 144,986 0 28.4 28.4 0.0
2017-Jun-22 Thu 13.88 ### 13.845 ### 173,456 1,200,749 ### ### 0.0
2017-Jun-21 Wed ### ### 13.8 13.89 171,257 1,181,673 ### ### 1.0
2017-Jun-20 Tue 14.21 ### ### ### 148,682 0 ### ### 0.0
2017-Jun-19 Mon 14.41 14.49 ### 14.21 132,827 ### 21.7 21.7 ###
2017-Jun-16 Fri ### 14.48 ### ### 86.5 86.5 0.0
2017-Jun-15 Thu ### 14.58 13.88 ### 527,349 7,504,176 14.1 14.1 0.0
2017-Jun-14 Wed 14.49 14.78 14.47 14.78 ### ### 1.1
2017-Jun-13 Tue ### 14.43 ### 14.43 ### ### ###
2017-Jun-09 Fri ### 14.2 ### ### 72.7 72.7 0.0
2017-Jun-08 Thu ### ### ### 14.21 76.4 76.4 ###
2017-Jun-07 Wed ### ### ### ### 155,083 0 ### ### 0.0
2017-Jun-06 Tue ### 14.54 ### ### ### ### 0.0
2017-Jun-05 Mon ### ### 14.43 14.51 117,227 ### ### ### ###
2017-Jun-02 Fri 14.58 14.73 14.46 ### ### ### 0.0
2017-Jun-01 Thu ### 14.52 ### 14.51 131,085 951,677 ### ### ###
2017-May-31 Wed ### 14.48 14.23 ### 485,553 ### 72.4 72.4 0.0
2017-May-30 Tue 14.27 ### ### ### 79.5 79.5 0.0
2017-May-29 Mon 14.5 14.5 14.22 14.22 73,889 1,061,046 ### ### 1.0
2017-May-26 Fri 14.43 14.52 14.25 ### 130,823 1,881,888 ### ### 0.0
2017-May-25 Thu 14.54 14.57 ### 14.52 ### ### 1.0
2017-May-24 Wed 14.25 ### ### ### 229,586 0 ### ### 0.0
2017-May-23 Tue 14.7 14.82 13.73 ### 651,282 9,297,050 8.5 8.5 0.0
2017-May-22 Mon 14.83 ### ### ### 172,389 0 22.1 22.1 0.0
2017-May-19 Fri ### 14.83 ### 14.7 67.2 67.2 ###
2017-May-18 Thu 14.88 ### ### ### 21.6 21.6 0.0
2017-May-17 Wed ### 15.4 ### ### ### ### 0.0
2017-May-16 Tue ### 15.5 15.29 15.4 220,923 ### ### ### ###
2017-May-15 Mon ### 15.48 15.27 ### 129,285 1,987,756 ### ### 0.0
2017-May-12 Fri 15.54 15.84 ### ### 129,559 ### 23.3 23.3 0.0
2017-May-11 Thu ### 15.73 15.55 ### 128,188 ### ### ### 0.0
2017-May-10 Wed 15.55 ### 15.47 15.53 ### ### ###
2017-May-09 Tue 15.46 15.59 ### 15.55 152,421 1,188,121 ### ### ###
2017-May-08 Mon 15.45 15.545 ### ### ### ### 0.0
2017-May-05 Fri 15.26 15.4 ### ### 77.7 77.7 0.0
2017-May-04 Thu 15.42 15.43 ### 15.28 169,949 1,311,156 24.4 24.4 ###
2017-May-03 Wed ### 15.56 ### 15.41 ### ### ###
2017-May-02 Tue 14.85 15.41 14.82 ### 91.6 91.6 0.0
2017-May-01 Mon 14.7 14.85 14.7 14.85 190,377 2,812,820 ### ### ###
2017-Apr-28 Fri ### 14.78 14.53 14.73 262,079 ### 72.5 72.5 1.1
2017-Apr-27 Thu ### 14.7 14.49 ### 192,527 ### ### ### 0.0
2017-Apr-26 Wed 14.5 ### 14.45 ### 205,574 1,485,272 ### ### 0.0
2017-Apr-24 Mon 14.4 14.5 ### 14.41 170,674 1,237,386 74.6 74.6 ###
2017-Apr-21 Fri 14.43 14.48 ### ### 132,223 ### 29.2 29.2 0.0
2017-Apr-20 Thu ### 14.46 ### 14.42 108,470 ### 80.2 80.2 ###
2017-Apr-19 Wed ### 14.42 14.24 ### ### ### 0.0
2017-Apr-18 Tue 14.4 14.52 ### ### 46.5 46.5 0.0
2017-Apr-13 Thu ### 14.7 14.48 14.5 413,484 ### 26.2 26.2 1.0
2017-Apr-12 Wed ### 14.74 ### 14.7 267,822 1,973,848 74.2 74.2 ###
2017-Apr-11 Tue 14.4 14.71 14.4 ### ### ### 0.0
2017-Apr-10 Mon 14.46 14.55 ### 14.52 209,921 1,527,175 ### ### 1.0


<< 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 46 47 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 2026-02-24 06:15:08 thru 2026-02-24 06:15:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000