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-06 04:12:08 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 18...

     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 5th 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
2009-Nov-24 Tue 12.59 12.59 12.49 12.55 155,748 1,953,079 ### ### ###
2009-Nov-23 Mon 12.4 12.59 ### 12.59 115,985 730,125 77.6 77.6 ###
2009-Nov-20 Fri 12.5 12.5 ### 12.42 32.0 32.0 0.9
2009-Nov-19 Thu 12.54 12.54 ### 12.54 74.0 74.0 0.9
2009-Nov-18 Wed 12.84 12.87 12.75 12.82 185,659 ### 38.3 38.3 0.9
2009-Nov-17 Tue ### ### 12.79 12.83 45.5 45.5 ###
2009-Nov-16 Mon 12.89 ### 12.79 12.88 30.3 30.3 ###
2009-Nov-13 Fri 12.82 12.87 12.71 12.83 149,450 ### 66.6 66.6 ###
2009-Nov-12 Thu 12.78 ### 12.77 12.82 ### ### 0.9
2009-Nov-11 Wed 12.72 12.78 ### 12.73 219,650 ### ### ### ###
2009-Nov-10 Tue 12.76 12.81 12.57 ### 171,727 ### 32.9 32.9 0.0
2009-Nov-09 Mon 12.44 ### 12.4 ### 76.2 76.2 0.0
2009-Nov-06 Fri 12.49 12.55 ### 12.44 212,775 ### 27.2 27.2 0.9
2009-Nov-05 Thu 12.41 12.47 12.4 12.47 ### ### ###
2009-Nov-04 Wed ### 12.48 ### 12.4 73.6 73.6 0.9
2009-Nov-03 Tue ### 12.42 ### 12.42 363,183 ### 78.9 78.9 0.9
2009-Nov-02 Mon 12.55 12.58 12.26 12.5 611,352 ### 29.3 29.3 0.9
2009-Oct-30 Fri 13.21 13.21 12.85 ### 20.7 20.7 0.0
2009-Oct-29 Thu ### ### ### ### ### ### 0.0
2009-Oct-28 Wed ### ### ### ### ### ### 0.0
2009-Oct-27 Tue 13.5 13.7 ### 13.24 ### ### 0.9
2009-Oct-26 Mon ### ### ### ### 82.1 82.1 0.0
2009-Oct-23 Fri 13.5 ### 13.29 ### 86,771 ### ### ### 0.0
2009-Oct-22 Thu ### ### 13.5 13.52 ### ### 1.0
2009-Oct-21 Wed ### ### ### 14.2 25,187 0 ### ### 1.0
2009-Oct-20 Tue 14.23 14.23 ### ### ### ### 0.0
2009-Oct-19 Mon 14.25 ### 14.23 14.25 49,145 ### 72.5 72.5 1.0
2009-Oct-16 Fri ### ### ### ### 52,778 0 ### ### 0.0
2009-Oct-15 Thu ### ### 14.25 ### ### ### 0.0
2009-Oct-14 Wed ### ### ### 14.25 64.2 64.2 1.0
2009-Oct-13 Tue ### 14.24 ### ### 67.3 67.3 0.0
2009-Oct-12 Mon 14.22 14.22 ### ### 37,425 ### 37.1 37.1 0.0
2009-Oct-09 Fri ### ### 14.22 14.25 32,054 ### 35.8 35.8 1.0
2009-Oct-08 Thu ### ### 14.25 ### 60.5 60.5 0.0
2009-Oct-07 Wed 14.45 14.52 14.28 14.5 47,646 ### 65.6 65.6 1.0
2009-Oct-06 Tue 14.59 ### 14.52 14.57 41.8 41.8 ###
2009-Oct-05 Mon ### 14.73 14.53 ### ### ### 0.0
2009-Oct-02 Fri ### 14.74 ### ### ### ### 0.0
2009-Oct-01 Thu ### ### 14.73 14.86 ### ### ###
2009-Sep-30 Wed ### ### 14.85 14.85 14,326 106,370 29.2 29.2 ###
2009-Sep-29 Tue ### ### ### ### 37.1 37.1 0.0
2009-Sep-28 Mon 15.4 15.4 14.7 ### 88,352 ### ### ### 0.0
2009-Sep-25 Fri ### ### 15.56 ### ### ### 0.0
2009-Sep-24 Thu ### 16.8 ### 15.75 25.6 25.6 1.1
2009-Sep-23 Wed 13.55 ### 13.55 ### 83.3 83.3 0.0
2009-Sep-22 Tue ### ### ### ### ### ### 0.0
2009-Sep-21 Mon ### ### ### ### 22,379 0 ### ### 0.0
2009-Sep-18 Fri ### ### ### ### 15,775 0 ### ### 0.0
2009-Sep-17 Thu 13.45 13.45 ### ### ### ### 0.0
2009-Sep-16 Wed ### 13.42 13.26 13.4 23,374 ### ### ### 1.0
2009-Sep-15 Tue 13.4 13.4 ### 13.4 ### ### 1.0
2009-Sep-14 Mon ### 13.42 ### 13.42 ### ### 1.0
2009-Sep-11 Fri ### 13.41 ### ### 31.4 31.4 0.0
2009-Sep-10 Thu ### ### ### ### 1,724 0 64.5 64.5 0.0
2009-Sep-09 Wed 13.45 13.45 13.28 13.4 6,157 82,288 ### ### 1.0
2009-Sep-08 Tue 13.45 13.58 13.4 13.45 15,385 207,543 61.4 61.4 ###
2009-Sep-07 Mon 13.21 13.8 13.21 13.43 78.7 78.7 ###
2009-Sep-04 Fri ### ### ### ### 13,744 0 33.8 33.8 0.0
2009-Sep-03 Thu ### ### 12.85 ### 175,871 1,129,971 72.1 72.1 0.0
2009-Sep-02 Wed ### ### 12.85 12.88 15,387 ### 31.1 31.1 ###
2009-Sep-01 Tue 13.5 ### ### ### 22,083 0 ### ### 0.0
2009-Aug-31 Mon 13.8 ### 13.7 13.84 2,629 ### ### ### 1.0
2009-Aug-28 Fri 13.84 13.84 13.7 13.7 428 ### ### ### 1.0
2009-Aug-27 Thu ### ### 13.8 ### 7,372 ### ### ### 0.0
2009-Aug-26 Wed ### ### ### ### 29.8 29.8 0.0
2009-Aug-25 Tue ### ### ### ### 69.1 69.1 0.0
2009-Aug-24 Mon 13.85 ### 13.58 ### ### ### 0.0
2009-Aug-21 Fri 13.8 ### 13.79 13.85 9,321 ### 82.2 82.2 ###
2009-Aug-20 Thu 13.5 ### ### 13.85 ### ### ###
2009-Aug-19 Wed 13.4 ### 13.4 13.5 ### ### 1.0
2009-Aug-18 Tue ### 13.49 ### 13.4 ### ### 1.0
2009-Aug-17 Mon 13.48 13.49 ### 13.49 83,825 ### ### ### ###
2009-Aug-14 Fri ### 13.49 ### 13.49 4,581 ### 76.0 76.0 ###
2009-Aug-13 Thu 13.49 13.5 ### 13.5 17,083 ### ### ### 1.0
2009-Aug-12 Wed ### 13.5 ### 13.49 1,173 ### ### ### ###
2009-Aug-11 Tue ### 13.5 ### 13.49 ### ### ###
2009-Aug-10 Mon 13.49 13.5 13.4 13.5 71.9 71.9 1.0
2009-Aug-07 Fri ### 13.5 ### 13.45 2,176 14,688 87.3 87.3 ###
2009-Aug-06 Thu ### 13.4 ### 13.4 ### ### 1.0
2009-Aug-05 Wed 13.2 ### ### ### ### ### 0.0
2009-Aug-04 Tue 12.84 ### 12.84 ### ### ### 0.0
2009-Aug-03 Mon ### ### 12.84 12.84 ### ### 0.9
2009-Jul-31 Fri 12.85 13.55 12.85 ### 14,185 187,242 69.1 69.1 0.0
2009-Jul-30 Thu 12.88 12.88 12.85 12.85 28.5 28.5 0.9
2009-Jul-29 Wed 13.53 13.55 12.85 12.87 5.8 5.8 ###
2009-Jul-28 Tue ### ### ### 13.55 20.6 20.6 1.0
2009-Jul-27 Mon 12.55 13.83 12.55 13.29 92.6 92.6 ###
2009-Jul-24 Fri 12.48 12.55 ### 12.54 ### ### 0.9
2009-Jul-23 Thu 12.5 12.5 12.44 12.48 27.4 27.4 ###
2009-Jul-22 Wed 12.54 12.57 12.45 12.49 ### ### 0.9
2009-Jul-21 Tue 12.5 12.54 12.47 12.5 71.6 71.6 0.9
2009-Jul-20 Mon 12.51 12.54 12.46 12.5 29.7 29.7 0.9
2009-Jul-17 Fri ### 12.49 ### 12.49 89.6 89.6 0.9
2009-Jul-16 Thu ### 12.58 ### ### 31.8 31.8 0.0
2009-Jul-15 Wed 12.5 12.5 ### ### 8.9 8.9 0.0
2009-Jul-14 Tue ### 12.5 ### 12.5 ### ### 0.9
2009-Jul-13 Mon 12.5 12.5 11.82 11.82 ### ### 0.8
2009-Jul-10 Fri 12.79 12.79 ### 12.5 13,744 ### ### ### 0.9
2009-Jul-09 Thu ### 12.8 ### 12.79 ### ### ###
2009-Jul-08 Wed ### ### ### ### ### ### 0.0
2009-Jul-07 Tue ### ### ### 12.85 ### ### 0.9
2009-Jul-06 Mon 12.8 ### 12.49 ### 3,872 24,180 ### ### 0.0
2009-Jul-03 Fri ### ### ### ### 264,270 0 ### ### 0.0
2009-Jul-02 Thu 13.4 ### ### 13.28 ### ### 0.9
2009-Jul-01 Wed 13.51 13.7 13.4 13.4 ### ### 1.0
2009-Jun-30 Tue 13.8 13.8 ### 13.75 33.9 33.9 1.0
2009-Jun-29 Mon 13.8 ### 13.51 13.58 32.3 32.3 ###
2009-Jun-26 Fri ### ### 11.87 12.8 ### ### 0.9
2009-Jun-25 Thu 11.75 ### 11.75 11.75 67.5 67.5 ###
2009-Jun-24 Wed 11.5 11.75 11.44 ### 17,279 200,350 76.4 76.4 0.0
2009-Jun-23 Tue 11.28 ### 11.28 11.5 87.8 87.8 ###
2009-Jun-22 Mon ### 11.44 ### ### 21,451 ### ### ### 0.0
2009-Jun-19 Fri 11.22 11.56 10.88 ### ### ### 0.0
2009-Jun-18 Thu ### 11.25 ### ### 77.6 77.6 0.0
2009-Jun-17 Wed ### ### ### ### 29,927 0 76.4 76.4 0.0
2009-Jun-16 Tue ### ### ### ### 61,044 0 ### ### 0.0
2009-Jun-15 Mon 11.89 ### 11.8 11.8 14,484 85,455 ### ### 0.8
2009-Jun-12 Fri 11.7 ### ### 11.87 15,847 0 ### ### 0.8
2009-Jun-11 Thu 11.76 ### ### 11.7 28.4 28.4 0.8
2009-Jun-10 Wed ### ### ### ### 85.5 85.5 0.0
2009-Jun-09 Tue 12.88 12.88 12.86 12.87 821 ### ### ### ###
2009-Jun-05 Fri 12.8 ### 12.8 ### 74,722 478,220 ### ### 0.0
2009-Jun-04 Thu 12.8 12.83 12.7 12.7 22,356 285,374 34.3 34.3 0.9
2009-Jun-03 Wed 12.26 12.7 12.25 12.7 88,122 1,099,321 82.7 82.7 0.9
2009-Jun-02 Tue 11.75 ### 11.75 12.25 88.9 88.9 0.9
2009-Jun-01 Mon ### 11.8 11.25 11.75 83.4 83.4 ###
2009-May-29 Fri ### ### ### ### 72,979 0 ### ### 0.0
2009-May-28 Thu ### 11.7 ### 11.25 ### ### ###
2009-May-27 Wed ### ### ### ### 206,251 0 ### ### 0.0
2009-May-26 Tue ### 11.2 ### ### 70.3 70.3 0.0
2009-May-25 Mon 10.84 ### 10.7 ### 3,055 16,344 82.7 82.7 0.0
2009-May-22 Fri ### ### ### ### 44,455 0 ### ### 0.0
2009-May-21 Thu 11.24 11.25 ### ### 18,775 ### ### ### 0.0
2009-May-20 Wed ### ### ### 11.24 9,586 0 ### ### 0.8
2009-May-19 Tue 11.44 ### ### ### 19.3 19.3 0.0
2009-May-18 Mon ### ### ### ### 10,847 0 ### ### 0.0
2009-May-15 Fri ### ### ### ### 163,128 0 70.2 70.2 0.0
2009-May-14 Thu ### ### ### ### ### ### 0.0
2009-May-13 Wed ### ### ### ### 148,649 0 ### ### 0.0
2009-May-12 Tue 11.2 11.2 ### ### ### ### 0.0
2009-May-11 Mon ### ### 10.89 ### 21,440 116,740 ### ### 0.0
2009-May-08 Fri ### ### ### ### ### ### 0.0
2009-May-07 Thu ### 11.45 ### 11.44 4,155 23,787 ### ### 0.8
2009-May-06 Wed 10.75 ### ### 10.7 15,173 0 ### ### 0.8
2009-May-05 Tue 10.8 10.88 10.7 10.73 4,975 53,680 ### ### ###
2009-May-04 Mon ### 10.88 10.52 10.87 73.9 73.9 ###
2009-May-01 Fri 10.75 10.88 ### ### ### ### 0.0
2009-Apr-30 Thu ### 10.72 ### 10.7 34,486 184,844 ### ### 0.8
2009-Apr-29 Wed 10.88 10.88 10.78 10.78 25.1 25.1 0.8
2009-Apr-28 Tue 10.8 10.81 10.79 10.79 33.7 33.7 ###
2009-Apr-27 Mon ### ### ### ### 3,029 0 ### ### 0.0
2009-Apr-24 Fri ### ### 10.85 ### 3,756 20,376 35.6 35.6 0.0
2009-Apr-23 Thu ### ### 10.87 ### ### ### 0.0
2009-Apr-22 Wed 10.87 10.88 10.87 10.87 72.6 72.6 ###
2009-Apr-21 Tue ### ### 10.88 10.88 ### ### 0.8
2009-Apr-20 Mon ### ### ### ### 74.2 74.2 0.0
2009-Apr-17 Fri ### ### 10.87 ### 40,388 ### ### ### 0.0
2009-Apr-16 Thu ### ### 10.89 ### ### ### 0.0
2009-Apr-15 Wed ### ### 10.71 ### 138,971 744,189 ### ### 0.0
2009-Apr-14 Tue 10.8 11.25 10.78 ### 22,486 247,683 ### ### 0.0
2009-Apr-09 Thu 10.5 10.8 ### 10.78 4,140 22,356 ### ### 0.8
2009-Apr-08 Wed 10.47 10.48 10.47 10.47 5,556 ### 79.6 79.6 0.7
2009-Apr-07 Tue 10.49 10.49 10.43 10.49 77.1 77.1 ###
2009-Apr-06 Mon ### 10.5 ### ### 146,572 ### ### ### 0.0
2009-Apr-03 Fri ### 10.2 ### ### 68.6 68.6 0.0
2009-Apr-02 Thu ### ### ### ### ### ### 0.0
2009-Apr-01 Wed ### ### 9.86 ### 14,852 73,220 72.4 72.4 0.0
2009-Mar-31 Tue 9.85 ### 9.85 9.86 ### ### 0.7
2009-Mar-30 Mon ### ### ### 9.86 81.8 81.8 0.7
2009-Mar-27 Fri 9.55 ### 9.55 ### ### ### 0.0
2009-Mar-26 Thu 9.45 ### ### 9.5 70,145 0 ### ### 0.7
2009-Mar-25 Wed 9.45 9.49 ### 9.45 ### ### 0.7
2009-Mar-24 Tue ### 9.49 ### 9.49 ### ### 0.7
2009-Mar-23 Mon 9.2 ### 9.2 ### 246,688 ### ### ### 0.0
2009-Mar-20 Fri 9.21 9.21 ### 9.2 18,248 ### ### ### 0.7
2009-Mar-19 Thu ### ### ### ### 8,849 0 ### ### 0.0
2009-Mar-18 Wed ### ### ### ### ### ### 0.0
2009-Mar-17 Tue ### ### ### ### 981 0 ### ### 0.0
2009-Mar-16 Mon 9.2 ### ### ### ### ### 0.0
2009-Mar-13 Fri ### ### 9.2 9.2 18.2 18.2 0.7
2009-Mar-12 Thu 9.4 9.4 9.4 9.4 776 ### ### ### ###
2009-Mar-11 Wed 9.46 9.46 ### 9.4 29.7 29.7 ###
2009-Mar-10 Tue 9.5 9.7 ### 9.49 ### ### 0.7
2009-Mar-09 Mon ### ### ### ### ### ### 0.0
2009-Mar-06 Fri ### ### ### ### 32.6 32.6 0.0
2009-Mar-05 Thu ### 9.71 ### ### 73.5 73.5 0.0
2009-Mar-04 Wed 9.51 9.7 9.51 ### 5,157 ### ### ### 0.0
2009-Mar-03 Tue ### ### ### 9.8 24.7 24.7 0.7
2009-Mar-02 Mon 9.8 10.2 9.8 10.2 ### ### 0.7
2009-Feb-27 Fri ### ### ### ### 8,985 0 91.3 91.3 0.0
2009-Feb-26 Thu ### ### ### ### ### ### 0.0
2009-Feb-25 Wed ### ### ### ### 140 0 ### ### 0.0
2009-Feb-24 Tue ### ### ### ### 178 0 ### ### 0.0
2009-Feb-23 Mon ### ### ### ### 3,581 0 38.4 38.4 0.0
2009-Feb-20 Fri 9.7 9.7 ### ### 38.0 38.0 0.0
2009-Feb-19 Thu ### ### 9.7 9.72 ### ### 0.7
2009-Feb-18 Wed ### ### 9.7 ### ### ### 0.0
2009-Feb-17 Tue ### ### ### 10.25 ### ### 0.7
2009-Feb-16 Mon 10.45 10.45 ### ### 3,059 15,983 20.0 20.0 0.0
2009-Feb-13 Fri 10.45 10.5 ### ### 3,359 ### ### ### 0.0
2009-Feb-12 Thu 10.25 10.45 ### 10.45 4,486 ### 76.3 76.3 ###
2009-Feb-11 Wed 10.25 ### 10.25 ### ### ### 0.0
2009-Feb-10 Tue ### 10.25 ### 10.25 2,128 ### ### ### 0.7
2009-Feb-09 Mon ### ### 9.73 ### 278 1,352 72.0 72.0 0.0
2009-Feb-06 Fri 10.22 10.5 ### 10.5 83.0 83.0 0.8
2009-Feb-05 Thu 10.5 10.5 10.2 10.25 1,326 13,724 ### ### 0.7
2009-Feb-04 Wed 10.5 10.5 10.49 10.49 ### ### ###
2009-Feb-03 Tue 10.48 10.48 10.48 10.48 ### ### 0.7
2009-Feb-02 Mon 10.5 10.5 10.47 10.47 1,252 13,127 ### ### 0.7
2009-Jan-30 Fri 9.73 10.5 9.71 10.5 ### ### 0.8
2009-Jan-29 Thu ### ### ### ### 37.4 37.4 0.0
2009-Jan-28 Wed 9.75 9.75 9.75 9.75 0 ###
2009-Jan-27 Tue ### 9.75 ### 9.75 27,855 ### 79.3 79.3 ###
2009-Jan-23 Fri ### ### ### ### 29,824 0 ### ### 0.0
2009-Jan-22 Thu ### ### ### ### 2,682 0 ### ### 0.0
2009-Jan-21 Wed ### ### ### ### 120 0 76.0 76.0 0.0
2009-Jan-20 Tue 9.5 ### 9.5 ### 87.8 87.8 0.0
2009-Jan-19 Mon ### ### ### ### 77.2 77.2 0.0
2009-Jan-16 Fri ### 10.25 ### ### 72.2 72.2 0.0
2009-Jan-15 Thu ### ### ### ### ### ### 0.0
2009-Jan-14 Wed ### ### 9.75 ### 2,240 10,920 67.8 67.8 0.0
2009-Jan-13 Tue 9.7 ### 9.7 ### 87.4 87.4 0.0
2009-Jan-12 Mon ### ### ### ### ### ### 0.0
2009-Jan-09 Fri 9.71 9.71 9.5 9.5 8,957 ### 18.6 18.6 0.7
2009-Jan-08 Thu 9.5 9.7 9.5 9.7 1,473 14,140 ### ### 0.7
2009-Jan-07 Wed 9.7 9.7 ### ### 24.6 24.6 0.0
2009-Jan-06 Tue ### 9.7 9.5 9.7 ### ### 0.7
2009-Jan-05 Mon ### ### 9.5 ### 31.5 31.5 0.0
2009-Jan-02 Fri 9.7 9.7 9.7 9.7 63.4 63.4 0.7
2008-Dec-31 Wed 9.7 9.7 9.7 9.7 ### ### 0.7
2008-Dec-30 Tue ### ### ### ### 61.2 61.2 0.0
2008-Dec-29 Mon ### ### ### ### 67.6 67.6 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 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 2026-03-06 04:12:08 thru 2026-03-06 04:12:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000