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 Fri 26-Mar-13 07:56:15 PM 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 16...

     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 .. Thursday 12th March 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 Next >>


End of day Prices (full format),

232 Days for (BKW) BRICKWORKS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2011-Sep-27 Tue 9.28 9.28 9.2 9.25 ### ### ###
2011-Sep-26 Mon ### 9.29 ### 9.24 464,549 ### 94.1 94.1 ###
2011-Sep-23 Fri 9.24 9.24 ### 9.24 67.0 67.0 ###
2011-Sep-22 Thu 9.28 9.28 ### 9.26 ### ### ###
2011-Sep-21 Wed ### 9.47 ### 9.4 75.8 75.8 ###
2011-Sep-20 Tue 9.28 ### 9.28 ### 83.5 83.5 0.0
2011-Sep-19 Mon 9.2 ### 9.2 ### ### ### 0.0
2011-Sep-16 Fri ### 9.29 ### 9.25 52,349 ### 69.5 69.5 ###
2011-Sep-15 Thu ### 9.24 ### ### 18,653 86,176 ### ### 0.0
2011-Sep-14 Wed ### ### ### ### 426,840 0 86.5 86.5 0.0
2011-Sep-13 Tue ### 9.23 9 ### 290,552 2,648,381 ### ### 0.0
2011-Sep-12 Mon ### ### ### ### ### ### 0.0
2011-Sep-09 Fri ### ### ### ### 104,079 0 74.2 74.2 0.0
2011-Sep-08 Thu ### 9.25 ### ### 74.5 74.5 0.0
2011-Sep-07 Wed ### 9.2 ### ### 76.3 76.3 0.0
2011-Sep-06 Tue ### ### ### ### ### ### 0.0
2011-Sep-05 Mon 9 ### ### ### 85.4 85.4 0.0
2011-Sep-02 Fri ### ### 8.89 ### 67,873 ### 26.8 26.8 0.0
2011-Sep-01 Thu 9.24 9.24 ### ### 25,752 118,974 ### ### 0.0
2011-Aug-31 Wed ### 9.22 ### ### ### ### 0.0
2011-Aug-30 Tue 9.2 9.24 ### ### ### ### 0.0
2011-Aug-29 Mon 9.2 9.2 ### ### 8,978 ### 20.3 20.3 0.0
2011-Aug-26 Fri 9.2 9.2 ### ### ### ### 0.0
2011-Aug-25 Thu ### 9.25 ### ### 882,145 4,079,920 71.8 71.8 0.0
2011-Aug-24 Wed ### 9.2 ### 9 35.5 35.5 0.6
2011-Aug-23 Tue ### ### ### ### 41,941 0 ### ### 0.0
2011-Aug-22 Mon ### 9.24 ### ### ### ### 0.0
2011-Aug-19 Fri 9 ### ### ### ### ### 0.0
2011-Aug-18 Thu 9.25 ### ### ### 158,689 0 ### ### 0.0
2011-Aug-17 Wed ### ### 9.27 ### ### ### 0.0
2011-Aug-16 Tue 9.27 9.42 9.27 9.41 85.7 85.7 0.7
2011-Aug-15 Mon 9.25 ### ### ### 69,358 0 71.8 71.8 0.0
2011-Aug-12 Fri ### 9.25 ### ### 30.0 30.0 0.0
2011-Aug-11 Thu ### ### 8.86 ### 634,372 ### 54.5 54.5 0.0
2011-Aug-10 Wed 9.25 ### ### 9.2 30.0 30.0 0.7
2011-Aug-09 Tue 9.23 9.23 ### ### 169,485 782,173 18.8 18.8 0.0
2011-Aug-08 Mon ### ### ### 9.47 116,148 0 ### ### ###
2011-Aug-05 Fri ### 9.4 ### 9.4 95,225 447,557 ### ### ###
2011-Aug-04 Thu 9.58 9.87 9.52 9.52 61,676 597,948 41.9 41.9 ###
2011-Aug-03 Wed ### ### 9.51 9.51 ### ### ###
2011-Aug-02 Tue ### ### 9.8 9.8 25,684 125,851 21.3 21.3 0.7
2011-Aug-01 Mon ### ### ### ### 16,681 0 62.8 62.8 0.0
2011-Jul-29 Fri ### ### ### ### 35,055 0 ### ### 0.0
2011-Jul-28 Thu ### ### ### ### 22,155 0 38.2 38.2 0.0
2011-Jul-27 Wed ### ### ### ### ### ### 0.0
2011-Jul-26 Tue ### ### ### ### 12,856 0 23.3 23.3 0.0
2011-Jul-25 Mon 10.2 10.2 ### ### 19,079 ### ### ### 0.0
2011-Jul-22 Fri 10.2 10.21 ### ### 35,749 ### 25.1 25.1 0.0
2011-Jul-21 Thu ### 10.2 ### ### 70.6 70.6 0.0
2011-Jul-20 Wed ### ### ### ### ### ### 0.0
2011-Jul-19 Tue ### ### ### ### ### ### 0.0
2011-Jul-18 Mon ### ### ### ### ### ### 0.0
2011-Jul-15 Fri 10.2 10.2 ### ### 27,472 ### 28.4 28.4 0.0
2011-Jul-14 Thu ### ### ### ### 33,345 0 37.7 37.7 0.0
2011-Jul-13 Wed ### ### ### ### ### ### 0.0
2011-Jul-12 Tue ### ### ### ### 99,121 0 84.8 84.8 0.0
2011-Jul-11 Mon ### 10.2 ### ### 35.9 35.9 0.0
2011-Jul-08 Fri ### ### 10.2 10.24 19,079 ### ### ### ###
2011-Jul-07 Thu ### 10.25 ### 10.25 322,921 1,654,970 69.5 69.5 0.7
2011-Jul-06 Wed ### 10.24 ### 10.24 368,681 1,887,646 72.7 72.7 ###
2011-Jul-05 Tue 10.2 10.27 ### ### ### ### 0.0
2011-Jul-04 Mon ### ### ### 10.29 60,542 0 30.7 30.7 ###
2011-Jul-01 Fri ### ### ### ### ### ### 0.0
2011-Jun-30 Thu 10.2 10.24 ### 10.2 143,445 ### ### ### 0.7
2011-Jun-29 Wed ### 10.24 ### 10.2 160,285 820,659 75.0 75.0 0.7
2011-Jun-28 Tue ### ### ### ### 75.6 75.6 0.0
2011-Jun-27 Mon ### ### ### ### 45,671 0 81.8 81.8 0.0
2011-Jun-24 Fri ### ### ### ### 68.8 68.8 0.0
2011-Jun-23 Thu ### ### ### ### 152,378 0 33.2 33.2 0.0
2011-Jun-22 Wed ### 10.24 ### ### 68.2 68.2 0.0
2011-Jun-21 Tue ### ### ### ### 106,271 0 ### ### 0.0
2011-Jun-20 Mon 10.21 10.21 ### ### 68,988 352,183 ### ### 0.0
2011-Jun-17 Fri ### 10.2 ### 10.2 82,742 421,984 ### ### 0.7
2011-Jun-16 Thu ### ### ### ### 41.0 41.0 0.0
2011-Jun-15 Wed ### 10.24 ### ### 236,952 ### ### ### 0.0
2011-Jun-14 Tue ### ### ### 10.2 33,273 0 24.0 24.0 0.7
2011-Jun-10 Fri ### 10.43 ### 10.26 26.7 26.7 0.7
2011-Jun-09 Thu 10.21 10.26 ### 10.24 626,927 ### ### ### ###
2011-Jun-08 Wed ### ### 10.2 10.21 ### ### ###
2011-Jun-07 Tue ### ### 10.21 ### 218,046 1,113,124 75.7 75.7 0.0
2011-Jun-06 Mon 10.4 10.45 10.27 10.27 ### ### ###
2011-Jun-03 Fri 10.25 10.51 10.25 10.46 30,141 ### 86.1 86.1 0.7
2011-Jun-02 Thu 10.48 ### ### 10.54 66,054 0 79.8 79.8 0.8
2011-Jun-01 Wed 10.47 10.53 10.42 10.5 ### ### 0.8
2011-May-31 Tue 10.41 10.51 ### 10.5 99,653 523,676 69.6 69.6 0.8
2011-May-30 Mon 10.42 10.47 ### 10.42 102,773 ### 72.5 72.5 0.7
2011-May-27 Fri ### 10.47 ### 10.42 75,043 392,850 68.3 68.3 0.7
2011-May-26 Thu 10.2 ### 10.2 ### 100,052 ### ### ### 0.0
2011-May-25 Wed 10.2 ### 10.2 10.2 22,350 113,984 82.4 82.4 0.7
2011-May-24 Tue ### ### 10.2 10.2 23,649 ### 26.9 26.9 0.7
2011-May-23 Mon ### ### ### 10.29 16,242 0 89.0 89.0 ###
2011-May-20 Fri ### ### ### ### 30,822 0 14.0 14.0 0.0
2011-May-19 Thu 10.2 ### ### ### ### ### 0.0
2011-May-18 Wed ### ### ### ### 31,656 0 ### ### 0.0
2011-May-17 Tue ### ### ### ### 31,940 0 31.2 31.2 0.0
2011-May-16 Mon 10.2 10.2 ### ### ### ### 0.0
2011-May-13 Fri 10.2 10.23 ### ### ### ### 0.0
2011-May-12 Thu 10.2 10.21 ### ### 41,155 ### ### ### 0.0
2011-May-11 Wed 10.2 10.29 10.2 10.23 24,223 ### ### ### ###
2011-May-10 Tue 10.25 10.25 ### ### 28,689 ### ### ### 0.0
2011-May-09 Mon 10.2 10.27 ### 10.22 70.3 70.3 0.7
2011-May-06 Fri 10.2 10.2 ### ### 77,272 394,087 ### ### 0.0
2011-May-05 Thu 10.44 10.44 10.2 10.2 45,753 472,170 11.9 11.9 0.7
2011-May-04 Wed ### ### ### ### 47,743 0 ### ### 0.0
2011-May-03 Tue 10.55 10.55 10.25 10.44 ### ### 0.7
2011-May-02 Mon 10.47 10.57 10.45 10.53 83.4 83.4 0.8
2011-Apr-29 Fri ### ### 10.47 10.47 27,229 142,543 35.6 35.6 0.7
2011-Apr-28 Thu 10.7 10.7 ### ### 63,354 338,943 ### ### 0.0
2011-Apr-27 Wed ### 10.72 ### ### 48.7 48.7 0.0
2011-Apr-21 Thu 10.7 10.74 ### 10.71 47,678 ### ### ### ###
2011-Apr-20 Wed 10.58 10.72 10.5 10.7 72.0 72.0 0.8
2011-Apr-19 Tue 10.8 10.8 10.54 10.54 39,840 ### ### ### 0.8
2011-Apr-18 Mon ### ### 10.89 10.89 35,471 ### ### ### 0.8
2011-Apr-15 Fri ### ### 10.85 10.87 27,340 ### ### ### ###
2011-Apr-14 Thu ### ### 10.86 10.86 ### ### 0.8
2011-Apr-13 Wed ### ### 10.87 10.87 21,146 114,928 ### ### ###
2011-Apr-12 Tue ### ### ### ### 60,759 0 32.3 32.3 0.0
2011-Apr-11 Mon ### ### ### ### 74,489 0 24.8 24.8 0.0
2011-Apr-08 Fri ### 11.24 ### ### 23.4 23.4 0.0
2011-Apr-07 Thu ### ### ### ### 35.3 35.3 0.0
2011-Apr-06 Wed ### ### ### ### 27.5 27.5 0.0
2011-Apr-05 Tue ### 11.21 ### ### ### ### 0.0
2011-Apr-04 Mon ### ### ### ### 70,152 0 28.6 28.6 0.0
2011-Apr-01 Fri ### ### ### ### 55,179 0 28.5 28.5 0.0
2011-Mar-31 Thu 10.88 ### 10.88 ### 50,925 ### ### ### 0.0
2011-Mar-30 Wed ### ### 10.85 10.88 21.9 21.9 0.8
2011-Mar-29 Tue ### ### 10.76 10.8 ### ### ###
2011-Mar-28 Mon ### ### 10.85 10.85 30.3 30.3 0.8
2011-Mar-25 Fri 10.8 ### 10.8 ### 32,573 ### ### ### 0.0
2011-Mar-24 Thu 10.79 ### 10.76 10.89 45,744 ### 70.0 70.0 0.8
2011-Mar-23 Wed 10.7 10.78 10.7 10.7 26,846 288,326 70.5 70.5 0.8
2011-Mar-22 Tue 10.75 10.78 ### ### 32,474 ### ### ### 0.0
2011-Mar-21 Mon 10.56 10.7 10.55 ### 25,952 275,740 66.8 66.8 0.0
2011-Mar-18 Fri 10.5 ### 10.49 10.53 80,250 ### ### ### 0.8
2011-Mar-17 Thu 10.5 10.56 ### 10.46 29,877 157,750 25.2 25.2 0.7
2011-Mar-16 Wed ### 10.71 ### ### 40,157 215,040 ### ### 0.0
2011-Mar-15 Tue ### 10.7 10.2 10.28 178,675 1,867,153 ### ### 0.7
2011-Mar-14 Mon ### ### 10.7 10.7 30.1 30.1 0.8
2011-Mar-11 Fri ### ### 10.7 10.78 61,627 ### ### ### 0.8
2011-Mar-10 Thu ### ### ### ### 252,148 0 ### ### 0.0
2011-Mar-09 Wed ### ### ### ### 27.5 27.5 0.0
2011-Mar-08 Tue ### 11.23 ### ### 50,078 281,187 ### ### 0.0
2011-Mar-07 Mon ### ### ### ### 64,579 0 ### ### 0.0
2011-Mar-04 Fri 11.4 11.42 ### ### 99,184 566,340 ### ### 0.0
2011-Mar-03 Thu 11.26 ### 11.25 ### 73.4 73.4 0.0
2011-Mar-02 Wed ### ### 11.25 11.26 34,546 194,321 ### ### 0.8
2011-Mar-01 Tue 11.4 11.4 ### ### 108,156 616,489 ### ### 0.0
2011-Feb-28 Mon ### 11.45 11.25 11.26 ### ### 0.8
2011-Feb-25 Fri 11.22 11.29 11.2 11.22 26,470 297,655 61.4 61.4 ###
2011-Feb-24 Thu ### 11.25 ### ### ### ### 0.0
2011-Feb-23 Wed 11.29 ### 11.2 11.24 72,682 ### ### ### 0.8
2011-Feb-22 Tue 11.41 11.42 ### ### 59,841 ### ### ### 0.0
2011-Feb-21 Mon 11.43 11.5 ### 11.42 34,956 ### ### ### 0.8
2011-Feb-18 Fri 11.4 11.43 11.4 11.4 333,829 3,810,658 ### ### 0.8
2011-Feb-17 Thu 11.5 11.5 11.4 11.45 ### ### 0.8
2011-Feb-16 Wed 11.5 11.53 11.4 11.4 80,873 ### 29.7 29.7 0.8
2011-Feb-15 Tue ### 11.45 11.29 ### 69.5 69.5 0.0
2011-Feb-14 Mon 11.49 11.5 ### ### ### ### 0.0
2011-Feb-11 Fri 11.4 11.49 ### 11.49 ### ### ###
2011-Feb-10 Thu ### 11.49 ### 11.43 34,677 ### 73.9 73.9 ###
2011-Feb-09 Wed ### ### 11.29 ### ### ### 0.0
2011-Feb-08 Tue ### ### ### ### 71.2 71.2 0.0
2011-Feb-07 Mon ### ### ### ### 25,849 0 34.8 34.8 0.0
2011-Feb-04 Fri ### 11.4 ### ### ### ### 0.0
2011-Feb-03 Thu 11.4 11.43 ### 11.4 ### ### 0.8
2011-Feb-02 Wed ### 11.4 ### ### 65.4 65.4 0.0
2011-Feb-01 Tue ### ### ### ### 26.6 26.6 0.0
2011-Jan-31 Mon 11.29 ### 11.25 11.29 ### ### ###
2011-Jan-28 Fri 11.4 11.4 11.27 ### 24,454 277,186 42.2 42.2 0.0
2011-Jan-27 Thu 11.4 11.4 11.26 ### 32.3 32.3 0.0
2011-Jan-25 Tue ### ### 11.25 ### 31.9 31.9 0.0
2011-Jan-24 Mon 11.47 11.47 11.29 ### 31,120 354,145 32.7 32.7 0.0
2011-Jan-21 Fri 11.52 11.52 11.41 11.41 ### ### ###
2011-Jan-20 Thu 11.53 11.53 11.45 11.5 34,024 ### ### ### ###
2011-Jan-19 Wed 11.5 ### 11.5 11.54 ### ### 0.8
2011-Jan-18 Tue ### 11.5 11.25 11.5 80.8 80.8 ###
2011-Jan-17 Mon ### 11.44 11.27 ### 40.4 40.4 0.0
2011-Jan-14 Fri 11.29 11.41 11.29 ### ### ### 0.0
2011-Jan-13 Thu ### ### ### ### ### ### 0.0
2011-Jan-12 Wed ### ### ### ### 14,484 0 29.1 29.1 0.0
2011-Jan-11 Tue ### ### ### ### ### ### 0.0
2011-Jan-10 Mon ### 11.2 ### ### ### ### 0.0
2011-Jan-07 Fri ### ### ### ### 35.1 35.1 0.0
2011-Jan-06 Thu 11.23 11.27 ### ### ### ### 0.0
2011-Jan-05 Wed ### 11.29 ### 11.2 ### ### 0.8
2011-Jan-04 Tue ### ### ### ### 12,876 0 ### ### 0.0
2010-Dec-31 Fri 11.24 11.24 ### 11.23 32.0 32.0 0.8
2010-Dec-30 Thu ### ### ### 11.24 23.4 23.4 0.8
2010-Dec-29 Wed 11.25 ### 11.2 ### 28,173 ### 71.5 71.5 0.0
2010-Dec-24 Fri 11.28 11.28 ### 11.2 101,970 ### ### ### 0.8
2010-Dec-23 Thu ### ### ### 11.28 ### ### 0.8
2010-Dec-22 Wed ### 11.2 ### ### 81.0 81.0 0.0
2010-Dec-21 Tue ### ### ### ### 27,149 0 ### ### 0.0
2010-Dec-20 Mon ### ### ### ### 16,921 0 ### ### 0.0
2010-Dec-17 Fri ### ### ### ### 19,820 0 30.2 30.2 0.0
2010-Dec-16 Thu ### ### ### ### 25.6 25.6 0.0
2010-Dec-15 Wed ### ### ### ### 20,524 0 74.6 74.6 0.0
2010-Dec-14 Tue ### ### ### ### ### ### 0.0
2010-Dec-13 Mon ### ### 10.85 ### ### ### 0.0
2010-Dec-10 Fri ### ### 10.85 ### ### ### 0.0
2010-Dec-09 Thu 10.86 ### 10.86 ### ### ### 0.0
2010-Dec-08 Wed ### ### 10.86 10.86 62,183 337,653 30.4 30.4 0.8
2010-Dec-07 Tue ### ### 10.85 ### 16,273 88,281 69.2 69.2 0.0
2010-Dec-06 Mon ### ### ### ### 28.1 28.1 0.0
2010-Dec-03 Fri ### ### ### ### 34.7 34.7 0.0
2010-Dec-02 Thu 10.84 ### 10.84 ### ### ### 0.0
2010-Dec-01 Wed 10.81 10.85 10.78 10.83 28,372 306,843 ### ### ###
2010-Nov-30 Tue 10.85 ### 10.8 10.8 35.5 35.5 ###
2010-Nov-29 Mon 10.85 10.89 10.75 10.85 42,956 464,783 ### ### 0.8
2010-Nov-26 Fri 10.82 ### 10.82 ### ### ### 0.0
2010-Nov-25 Thu 10.83 ### 10.75 10.82 34,174 183,685 ### ### 0.8
2010-Nov-24 Wed ### ### 10.55 10.82 95,177 502,058 21.9 21.9 0.8
2010-Nov-23 Tue ### ### ### ### 79,756 0 39.8 39.8 0.0
2010-Nov-22 Mon ### ### ### ### ### ### 0.0
2010-Nov-19 Fri ### ### ### ### ### ### 0.0
2010-Nov-18 Thu ### ### ### ### 61,154 0 ### ### 0.0
2010-Nov-17 Wed ### 11.43 ### ### 89,677 ### ### ### 0.0
2010-Nov-16 Tue 11.46 11.56 11.46 11.46 72,757 ### 73.4 73.4 0.8
2010-Nov-15 Mon 11.5 11.56 11.42 11.45 50,326 578,245 33.1 33.1 0.8
2010-Nov-12 Fri 11.55 11.55 11.45 11.5 22,856 262,844 ### ### ###
2010-Nov-11 Thu 11.45 11.52 11.4 11.5 65.1 65.1 ###
2010-Nov-10 Wed 11.55 11.55 11.4 11.4 29.6 29.6 0.8
2010-Nov-09 Tue 11.56 ### 11.52 11.56 60,456 348,226 70.0 70.0 0.8
2010-Nov-08 Mon 11.71 11.74 11.54 11.58 785,341 ### ### ### 0.8
2010-Nov-05 Fri ### 11.74 ### 11.7 62,347 365,976 67.4 67.4 0.8
2010-Nov-04 Thu 11.59 11.7 11.56 ### 71.6 71.6 0.0
2010-Nov-03 Wed 11.55 ### 11.52 ### 28,571 ### ### ### 0.0
2010-Nov-02 Tue 11.44 11.55 11.43 11.52 75.7 75.7 0.8
2010-Nov-01 Mon ### 11.49 ### 11.43 71.4 71.4 ###
2010-Oct-29 Fri 11.46 11.47 ### ### ### ### 0.0
2010-Oct-28 Thu 11.44 11.55 11.43 11.43 24,322 279,459 ### ### ###
2010-Oct-27 Wed ### ### 11.42 11.44 34,726 198,285 ### ### 0.8


<< 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 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 2026-03-13 19:56:15 thru 2026-03-13 19:56:16 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000