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 26-Mar-16 04:31:07 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 17...

     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 13th 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 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 Next >>


End of day Prices (full format),

152 Days for (BKW) BRICKWORKS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Nov-17 Tue 14.41 14.41 14.2 ### 115,780 ### 28.0 28.0 0.0
2015-Nov-16 Mon 14.5 14.5 14.21 14.4 ### ### 1.0
2015-Nov-13 Fri 14.21 14.8 14.2 14.47 ### ### ###
2015-Nov-12 Thu ### ### 13.86 ### 75.3 75.3 0.0
2015-Nov-11 Wed ### ### 13.75 ### 106,183 ### ### ### 0.0
2015-Nov-10 Tue ### ### ### 13.87 158,158 0 24.5 24.5 ###
2015-Nov-09 Mon 14.2 14.25 ### ### ### ### 0.0
2015-Nov-06 Fri ### 14.54 14.23 ### 65,172 ### ### ### 0.0
2015-Nov-05 Thu ### ### 14.27 ### 16.9 16.9 0.0
2015-Nov-04 Wed 14.43 14.73 14.43 ### 83.6 83.6 0.0
2015-Nov-03 Tue ### 14.43 ### 14.43 59,080 ### ### ### ###
2015-Nov-02 Mon ### 14.46 ### ### ### ### 0.0
2015-Oct-30 Fri 14.72 ### 14.53 14.53 ### ### 1.0
2015-Oct-29 Thu 14.72 ### ### ### 34.8 34.8 0.0
2015-Oct-28 Wed 14.89 ### ### 14.72 25.0 25.0 ###
2015-Oct-27 Tue 14.88 ### 14.85 ### ### ### 0.0
2015-Oct-26 Mon ### ### 14.87 14.88 ### ### 1.1
2015-Oct-23 Fri 14.86 ### 14.86 ### 41,371 307,386 ### ### 0.0
2015-Oct-22 Thu 14.82 14.86 14.73 14.81 ### ### 1.1
2015-Oct-21 Wed 14.58 14.8 14.57 14.8 79.2 79.2 1.1
2015-Oct-20 Tue 14.73 14.73 14.5 ### ### ### 0.0
2015-Oct-19 Mon 14.7 14.75 ### 14.7 91,052 ### ### ### ###
2015-Oct-16 Fri 14.75 ### ### ### 28.0 28.0 0.0
2015-Oct-15 Thu 14.8 ### 14.71 14.78 147,221 ### ### ### 1.1
2015-Oct-14 Wed ### ### 14.7 14.8 ### ### 1.1
2015-Oct-13 Tue 15.25 15.4 ### ### 22.1 22.1 0.0
2015-Oct-12 Mon 15.49 15.7 15.25 15.29 103,885 1,607,620 ### ### 1.1
2015-Oct-09 Fri ### 15.58 ### 15.56 ### ### ###
2015-Oct-08 Thu 15.45 15.53 ### ### 125,740 976,371 30.5 30.5 0.0
2015-Oct-07 Wed 15.72 15.73 ### ### 118,584 ### 14.5 14.5 0.0
2015-Oct-06 Tue ### 15.84 ### 15.74 83.1 83.1 1.1
2015-Oct-05 Mon 15.41 15.59 ### 15.55 ### ### ###
2015-Oct-02 Fri 15.5 15.55 ### ### 62,755 487,920 ### ### 0.0
2015-Oct-01 Thu 15.59 15.77 15.48 15.48 22.1 22.1 1.1
2015-Sep-30 Wed ### ### 15.24 15.53 74.7 74.7 ###
2015-Sep-29 Tue ### ### ### ### ### ### 0.0
2015-Sep-28 Mon ### 15.42 ### 15.4 217,952 ### 80.6 80.6 ###
2015-Sep-25 Fri ### ### ### ### ### ### 0.0
2015-Sep-24 Thu ### ### ### 15.24 191,359 0 23.8 23.8 1.1
2015-Sep-23 Wed 15.23 15.4 ### ### 106,651 ### ### ### 0.0
2015-Sep-22 Tue 15.41 15.54 ### ### 118,249 ### 28.2 28.2 0.0
2015-Sep-21 Mon 15.43 15.43 ### ### 68,659 ### 31.3 31.3 0.0
2015-Sep-18 Fri 15.45 15.8 15.2 15.5 1,451,285 ### 66.9 66.9 1.1
2015-Sep-17 Thu 15.54 15.54 ### 15.49 32.8 32.8 ###
2015-Sep-16 Wed 15.27 15.54 ### 15.48 ### ### 1.1
2015-Sep-15 Tue ### ### ### ### ### ### 0.0
2015-Sep-14 Mon ### 15.47 14.85 ### 226,070 3,427,221 ### ### 0.0
2015-Sep-11 Fri 15.4 15.4 ### 15.25 22.8 22.8 ###
2015-Sep-10 Thu 15.25 ### ### ### ### ### 0.0
2015-Sep-09 Wed 15.49 15.59 ### 15.46 265,789 2,071,825 ### ### 1.1
2015-Sep-08 Tue ### 15.41 ### 15.41 83.5 83.5 ###
2015-Sep-07 Mon 14.78 ### 14.72 ### 166,523 ### 89.4 89.4 0.0
2015-Sep-04 Fri 14.85 ### 14.71 ### 103,429 760,720 72.7 72.7 0.0
2015-Sep-03 Thu ### ### 14.85 14.88 60,182 446,851 28.4 28.4 1.1
2015-Sep-02 Wed ### 15.2 ### ### 88.1 88.1 0.0
2015-Sep-01 Tue 14.87 ### ### 14.84 ### ### ###
2015-Aug-31 Mon ### ### 14.72 14.89 20,228 148,878 ### ### ###
2015-Aug-28 Fri 14.72 ### ### ### 82.2 82.2 0.0
2015-Aug-27 Thu 14.77 14.78 ### 14.72 26.7 26.7 ###
2015-Aug-26 Wed 14.44 14.79 14.23 ### 68.1 68.1 0.0
2015-Aug-25 Tue ### 14.59 ### 14.44 58.3 58.3 ###
2015-Aug-24 Mon 14.4 14.4 ### ### ### ### 0.0
2015-Aug-21 Fri ### 14.84 14.45 14.56 112,854 1,652,746 ### ### ###
2015-Aug-20 Thu 14.89 ### 14.8 14.84 ### ### ###
2015-Aug-19 Wed ### ### ### 14.82 97,687 0 23.4 23.4 1.1
2015-Aug-18 Tue ### ### 14.86 ### 79.7 79.7 0.0
2015-Aug-17 Mon 14.87 ### 14.8 14.89 ### ### ###
2015-Aug-14 Fri ### ### 14.86 14.88 20,985 ### 29.2 29.2 1.1
2015-Aug-13 Thu ### ### 14.82 ### ### ### 0.0
2015-Aug-12 Wed ### ### 14.81 ### 69,851 517,246 ### ### 0.0
2015-Aug-11 Tue ### ### ### ### 77.2 77.2 0.0
2015-Aug-10 Mon ### ### ### ### 74,353 0 ### ### 0.0
2015-Aug-07 Fri ### ### 14.76 ### 88.4 88.4 0.0
2015-Aug-06 Thu ### ### 14.7 ### 120,678 886,983 ### ### 0.0
2015-Aug-05 Wed ### ### 14.8 ### 140,684 ### ### ### 0.0
2015-Aug-04 Tue ### ### ### ### 131,389 0 ### ### 0.0
2015-Aug-03 Mon 14.84 ### ### ### 83.5 83.5 0.0
2015-Jul-31 Fri ### ### 14.87 ### ### ### 0.0
2015-Jul-30 Thu ### ### 14.84 ### 70.6 70.6 0.0
2015-Jul-29 Wed ### ### 14.76 14.8 89,420 ### 25.0 25.0 1.1
2015-Jul-28 Tue ### ### 14.72 ### 103,041 758,381 31.4 31.4 0.0
2015-Jul-27 Mon ### ### 14.81 ### ### ### 0.0
2015-Jul-24 Fri 14.83 ### 14.56 ### 81.6 81.6 0.0
2015-Jul-23 Thu ### ### 14.83 14.88 ### ### 1.1
2015-Jul-22 Wed ### ### 14.57 ### 71,050 ### ### ### 0.0
2015-Jul-21 Tue ### 15.23 ### ### ### ### 0.0
2015-Jul-20 Mon 14.7 ### 14.5 ### 86,220 ### 84.5 84.5 0.0
2015-Jul-17 Fri 14.47 14.73 ### 14.72 64,957 ### ### ### ###
2015-Jul-16 Thu ### 14.49 ### 14.47 89.7 89.7 ###
2015-Jul-15 Wed ### ### ### 14.23 ### ### ###
2015-Jul-14 Tue ### ### ### ### ### ### 0.0
2015-Jul-13 Mon ### ### 13.88 ### 31.0 31.0 0.0
2015-Jul-10 Fri ### ### 13.75 ### 50,546 ### ### ### 0.0
2015-Jul-09 Thu ### ### ### 13.82 26.0 26.0 1.0
2015-Jul-08 Wed ### ### ### ### 201,055 0 ### ### 0.0
2015-Jul-07 Tue ### ### 13.81 ### 65.4 65.4 0.0
2015-Jul-06 Mon 13.87 ### 13.87 ### 52,049 360,959 ### ### 0.0
2015-Jul-03 Fri ### ### 13.88 ### 36,129 ### 76.1 76.1 0.0
2015-Jul-02 Thu ### ### ### ### 63.5 63.5 0.0
2015-Jul-01 Wed 13.8 ### 13.8 ### 74.0 74.0 0.0
2015-Jun-30 Tue 13.57 13.84 13.57 13.8 70,686 968,751 ### ### 1.0
2015-Jun-29 Mon ### ### ### 13.71 33.6 33.6 ###
2015-Jun-26 Fri ### ### ### ### 125,527 0 33.7 33.7 0.0
2015-Jun-25 Thu ### ### ### ### 33,671 0 ### ### 0.0
2015-Jun-24 Wed ### ### ### ### 31.0 31.0 0.0
2015-Jun-23 Tue ### 14.2 ### ### 39,482 280,322 ### ### 0.0
2015-Jun-22 Mon ### ### 13.75 ### 77.5 77.5 0.0
2015-Jun-19 Fri ### 14.46 13.72 13.72 150,621 2,122,249 ### ### ###
2015-Jun-18 Thu 14.4 14.42 ### 14.29 ### ### ###
2015-Jun-17 Wed 14.4 14.51 ### 14.41 63,523 460,859 68.5 68.5 ###
2015-Jun-16 Tue 14.5 14.5 14.23 ### 131,729 1,892,287 26.4 26.4 0.0
2015-Jun-15 Mon 14.5 ### 14.48 14.53 76.2 76.2 1.0
2015-Jun-12 Fri ### ### 14.5 ### 25.4 25.4 0.0
2015-Jun-11 Thu 14.5 14.75 14.46 14.56 70.7 70.7 ###
2015-Jun-10 Wed 14.5 14.5 14.4 14.45 45,055 651,044 ### ### 1.0
2015-Jun-09 Tue 14.4 14.57 ### 14.45 78.1 78.1 1.0
2015-Jun-05 Fri ### 14.54 ### 14.48 86.7 86.7 1.0
2015-Jun-04 Thu ### 14.78 14.2 14.2 88,825 1,287,074 14.2 14.2 1.0
2015-Jun-03 Wed ### 14.7 14.55 14.7 145,342 2,125,626 80.0 80.0 ###
2015-Jun-02 Tue 14.7 14.73 14.49 ### ### ### 0.0
2015-Jun-01 Mon ### ### 14.75 14.75 35,126 259,054 ### ### ###
2015-May-29 Fri 14.89 ### 14.87 14.87 ### ### 1.1
2015-May-28 Thu ### ### 14.87 ### 84,180 625,878 ### ### 0.0
2015-May-27 Wed 14.83 ### 14.83 ### 360,974 2,676,622 ### ### 0.0
2015-May-26 Tue ### ### 14.85 ### 47,455 352,353 ### ### 0.0
2015-May-25 Mon ### ### ### ### ### ### 0.0
2015-May-22 Fri ### ### ### ### 21,955 0 25.2 25.2 0.0
2015-May-21 Thu ### ### ### ### 53,652 0 72.7 72.7 0.0
2015-May-20 Wed ### 15.25 ### ### ### ### 0.0
2015-May-19 Tue 14.76 ### 14.76 ### 179,373 1,323,772 ### ### 0.0
2015-May-18 Mon 14.8 14.85 ### 14.84 ### ### ###
2015-May-15 Fri ### 14.8 ### 14.8 325,241 2,406,783 79.9 79.9 1.1
2015-May-14 Thu 14.72 14.77 14.57 ### 21.5 21.5 0.0
2015-May-13 Wed ### 14.78 14.54 14.72 ### ### ###
2015-May-12 Tue ### 14.74 14.55 ### 73,546 1,077,081 ### ### 0.0
2015-May-11 Mon 14.7 14.7 14.53 ### 51,322 750,071 34.4 34.4 0.0
2015-May-08 Fri ### ### 14.58 14.58 78,071 ### ### ### ###
2015-May-07 Thu 14.5 ### 14.5 14.59 65,178 472,540 78.3 78.3 1.0
2015-May-06 Wed 14.59 ### 14.46 ### 79.1 79.1 0.0
2015-May-05 Tue 14.7 14.7 14.56 ### ### ### 0.0
2015-May-04 Mon 14.4 ### 14.4 14.58 54,927 395,474 78.9 78.9 ###
2015-May-01 Fri 14.56 ### 14.4 14.51 23.8 23.8 ###
2015-Apr-30 Thu 14.7 14.7 14.45 ### 461,079 6,720,226 22.3 22.3 0.0
2015-Apr-29 Wed 14.7 14.75 14.52 14.55 67,826 ### 29.7 29.7 ###
2015-Apr-28 Tue 14.7 14.74 ### 14.7 76.7 76.7 ###
2015-Apr-27 Mon 14.55 14.74 14.54 14.7 79.2 79.2 ###
2015-Apr-24 Fri 14.5 14.55 14.46 14.53 ### ### 1.0
2015-Apr-23 Thu 14.51 14.51 14.44 14.47 44,871 ### 31.5 31.5 ###
2015-Apr-22 Wed 14.5 14.55 14.42 14.49 34.8 34.8 ###
2015-Apr-21 Tue 14.45 14.5 14.42 14.5 75.6 75.6 1.0
2015-Apr-20 Mon 14.45 14.45 14.26 14.42 34.3 34.3 ###
2015-Apr-17 Fri 14.47 14.51 ### 14.45 54,777 ### ### ### 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 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 2026-03-16 04:31:07 thru 2026-03-16 04:31:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000