Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 26-Mar-12 12:41:35 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 19...

     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 .. Wednesday 11th 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 47 48 49 50 51 52 53 54 55 Next >>


End of day Prices (full format),

128 Days for (BKW) BRICKWORKS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-May-24 Tue ### 15.42 ### 15.29 128,781 ### ### ### 1.1
2016-May-23 Mon 15.25 ### ### ### 101,547 0 ### ### 0.0
2016-May-20 Fri ### ### ### 15.26 133,452 0 ### ### ###
2016-May-19 Thu ### 15.29 ### 15.29 ### ### 1.1
2016-May-18 Wed ### 15.29 ### ### 37.5 37.5 0.0
2016-May-17 Tue ### 15.46 ### ### 116,942 ### ### ### 0.0
2016-May-16 Mon 15.2 ### ### ### 136,725 0 77.9 77.9 0.0
2016-May-13 Fri 15.5 15.58 15.2 15.22 135,787 ### 20.7 20.7 1.1
2016-May-12 Thu 15.49 15.545 15.46 15.5 182,856 2,834,725 ### ### 1.1
2016-May-11 Wed 15.5 ### 15.46 15.5 284,142 ### ### ### 1.1
2016-May-10 Tue 15.4 15.55 ### 15.46 ### ### 1.1
2016-May-09 Mon ### 15.53 ### 15.5 73.8 73.8 1.1
2016-May-06 Fri 15.2 15.42 ### 15.41 181,651 1,400,529 74.0 74.0 ###
2016-May-05 Thu ### 15.42 15.21 ### 71.4 71.4 0.0
2016-May-04 Wed 15.55 15.55 ### ### ### ### 0.0
2016-May-03 Tue 15.55 ### 15.44 ### 63.9 63.9 0.0
2016-May-02 Mon ### 15.46 ### 15.46 102,982 796,050 75.8 75.8 1.1
2016-Apr-29 Fri ### 15.355 ### ### 94,475 ### 64.8 64.8 0.0
2016-Apr-28 Thu ### 15.44 ### ### ### ### 0.0
2016-Apr-27 Wed 15.21 15.45 ### 15.22 74.8 74.8 1.1
2016-Apr-26 Tue 15.24 ### ### ### 170,852 0 38.3 38.3 0.0
2016-Apr-22 Fri 15.43 15.5 15.23 15.28 287,021 4,410,077 ### ### ###
2016-Apr-21 Thu 15.5 15.5 ### 15.44 283,456 2,196,784 ### ### 1.1
2016-Apr-20 Wed 15.5 15.55 ### 15.45 34.0 34.0 ###
2016-Apr-19 Tue 15.5 15.55 15.41 15.5 190,385 2,947,159 72.7 72.7 1.1
2016-Apr-18 Mon 15.46 15.55 ### ### 28.9 28.9 0.0
2016-Apr-15 Fri 15.54 15.57 15.47 15.5 357,386 ### ### ### 1.1
2016-Apr-14 Thu 15.57 ### 15.44 15.5 439,384 3,392,044 ### ### 1.1
2016-Apr-13 Wed ### ### 15.53 15.56 ### ### ###
2016-Apr-12 Tue 15.49 15.56 ### 15.5 112,173 ### 68.9 68.9 1.1
2016-Apr-11 Mon 15.46 15.57 ### 15.54 151,770 1,181,529 ### ### ###
2016-Apr-08 Fri 15.57 15.76 15.52 ### 217,022 3,394,224 ### ### 0.0
2016-Apr-07 Thu 15.73 15.755 ### 15.7 305,125 2,403,622 30.1 30.1 ###
2016-Apr-06 Wed 15.79 15.86 ### 15.71 24.3 24.3 1.1
2016-Apr-05 Tue ### ### 15.71 15.8 39.3 39.3 1.1
2016-Apr-04 Mon 15.86 ### 15.8 ### 217,377 1,717,278 ### ### 0.0
2016-Apr-01 Fri 15.75 15.87 ### 15.81 155,579 ### ### ### ###
2016-Mar-31 Thu ### ### 15.79 15.84 162,770 ### 19.8 19.8 ###
2016-Mar-30 Wed ### ### 15.78 15.87 155,681 1,228,323 ### ### ###
2016-Mar-29 Tue 15.79 ### 15.71 15.85 389,344 ### 82.9 82.9 1.1
2016-Mar-24 Thu 15.75 ### ### 15.74 375,274 0 31.9 31.9 1.1
2016-Mar-23 Wed 15.76 15.79 ### ### 118,081 932,249 32.1 32.1 0.0
2016-Mar-22 Tue ### ### ### 15.75 400,421 0 75.8 75.8 1.1
2016-Mar-21 Mon 15.55 ### 15.47 ### ### ### 0.0
2016-Mar-18 Fri ### ### 15.25 15.51 2,076,243 15,831,352 ### ### 1.1
2016-Mar-17 Thu ### ### ### ### 193,576 0 ### ### 0.0
2016-Mar-16 Wed ### 15.51 ### 15.29 ### ### 1.1
2016-Mar-15 Tue 15.45 15.45 ### 15.27 34.0 34.0 ###
2016-Mar-14 Mon ### 15.5 ### 15.47 88.7 88.7 ###
2016-Mar-11 Fri ### ### 14.73 ### 206,883 ### ### ### 0.0
2016-Mar-10 Thu ### ### 14.81 14.82 118,357 ### ### ### 1.1
2016-Mar-09 Wed ### 15.24 14.72 ### ### ### 0.0
2016-Mar-08 Tue ### 15.28 14.87 ### 41.6 41.6 0.0
2016-Mar-07 Mon ### 15.24 14.86 ### ### ### 0.0
2016-Mar-04 Fri ### ### 14.74 ### ### ### 0.0
2016-Mar-03 Thu 14.81 ### 14.71 ### 389,543 2,865,088 ### ### 0.0
2016-Mar-02 Wed 14.86 ### 14.73 14.78 29.5 29.5 1.1
2016-Mar-01 Tue ### 14.76 14.57 ### 426,826 ### 66.4 66.4 0.0
2016-Feb-29 Mon ### 14.76 14.41 ### 163,923 ### ### ### 0.0
2016-Feb-26 Fri 14.55 ### 14.4 14.57 110,744 797,356 70.3 70.3 ###
2016-Feb-25 Thu 14.7 14.72 14.53 14.56 118,624 1,734,876 33.3 33.3 ###
2016-Feb-24 Wed 14.8 14.8 14.52 ### ### ### 0.0
2016-Feb-23 Tue 14.7 14.78 14.54 ### 35.4 35.4 0.0
2016-Feb-22 Mon ### 14.83 14.52 14.7 189,047 ### ### ### ###
2016-Feb-19 Fri ### ### 14.48 ### 220,254 ### 69.8 69.8 0.0
2016-Feb-18 Thu ### 14.83 14.51 14.57 174,558 ### ### ### ###
2016-Feb-17 Wed ### 14.72 14.48 14.54 ### ### 1.0
2016-Feb-16 Tue 14.77 14.8 ### ### 22.2 22.2 0.0
2016-Feb-15 Mon 14.46 14.8 14.46 14.7 ### ### ###
2016-Feb-12 Fri ### ### 14.22 14.46 ### ### 1.0
2016-Feb-11 Thu 14.42 ### ### 14.54 71.5 71.5 1.0
2016-Feb-10 Wed 14.77 14.81 14.26 14.5 80,353 ### 30.4 30.4 1.0
2016-Feb-09 Tue ### ### 14.56 14.74 31.8 31.8 1.1
2016-Feb-08 Mon ### ### ### ### 63,726 0 69.0 69.0 0.0
2016-Feb-05 Fri ### 15.26 ### ### 58,854 449,056 70.7 70.7 0.0
2016-Feb-04 Thu ### ### 14.975 ### ### ### 0.0
2016-Feb-03 Wed ### 15.47 ### ### 34.2 34.2 0.0
2016-Feb-02 Tue 15.29 ### ### 15.21 36.3 36.3 ###
2016-Feb-01 Mon 15.21 ### ### 15.2 197,526 0 ### ### 1.1
2016-Jan-29 Fri 15.21 ### ### 15.2 176,926 0 32.8 32.8 1.1
2016-Jan-28 Thu 15.2 15.24 ### 15.2 177,449 ### 65.6 65.6 1.1
2016-Jan-27 Wed 15.25 ### ### ### 171,452 0 33.4 33.4 0.0
2016-Jan-25 Mon 15.2 ### ### 15.23 ### ### 1.1
2016-Jan-22 Fri ### 15.2 14.83 ### 75,078 ### 23.4 23.4 0.0
2016-Jan-21 Thu 15.2 15.4 ### ### 192,442 ### ### ### 0.0
2016-Jan-20 Wed ### ### 15.025 ### 42.5 42.5 0.0
2016-Jan-19 Tue 14.86 ### 14.81 ### 76.8 76.8 0.0
2016-Jan-18 Mon 14.7 ### 14.7 ### 60,448 ### ### ### 0.0
2016-Jan-15 Fri ### 15.5 ### ### ### ### 0.0
2016-Jan-14 Thu 15.5 ### 15.25 ### 32,289 ### ### ### 0.0
2016-Jan-13 Wed 15.47 15.74 15.42 15.7 83.1 83.1 ###
2016-Jan-12 Tue 15.59 15.72 ### 15.47 31.3 31.3 ###
2016-Jan-11 Mon ### ### ### ### 39,446 0 ### ### 0.0
2016-Jan-08 Fri ### ### ### ### ### ### 0.0
2016-Jan-07 Thu 15.76 16.2 15.75 16.2 ### ### 1.2
2016-Jan-06 Wed 15.89 ### 15.59 15.7 55,441 ### ### ### ###
2016-Jan-05 Tue ### ### 15.71 ### 32.7 32.7 0.0
2016-Jan-04 Mon 15.73 ### 15.59 ### 83.7 83.7 0.0
2015-Dec-31 Thu 15.8 ### 15.73 15.73 ### ### ###
2015-Dec-30 Wed 15.75 ### ### 15.83 55,725 0 75.1 75.1 ###
2015-Dec-29 Tue 15.7 15.78 15.56 ### 24.8 24.8 0.0
2015-Dec-24 Thu 15.71 15.85 ### 15.7 32.2 32.2 ###
2015-Dec-23 Wed 15.52 15.71 15.44 ### 160,676 2,502,528 77.9 77.9 0.0
2015-Dec-22 Tue ### 15.55 ### 15.53 46,282 359,842 80.6 80.6 ###
2015-Dec-21 Mon 15.2 15.41 ### ### 40,929 315,357 ### ### 0.0
2015-Dec-18 Fri 15.25 ### ### 15.29 101,429 0 ### ### 1.1
2015-Dec-17 Thu 14.8 ### 14.73 15.24 89.2 89.2 1.1
2015-Dec-16 Wed ### 14.78 ### 14.73 47,342 349,857 ### ### 1.1
2015-Dec-15 Tue 14.55 14.79 14.52 ### 78.2 78.2 0.0
2015-Dec-14 Mon 14.73 14.8 14.51 14.51 38,984 ### ### ### ###
2015-Dec-11 Fri 14.75 ### 14.54 14.88 80.1 80.1 1.1
2015-Dec-10 Thu 14.85 ### ### ### 79.7 79.7 0.0
2015-Dec-09 Wed 15.49 15.49 14.85 ### 15.7 15.7 0.0
2015-Dec-08 Tue 15.46 15.5 ### 15.5 51,978 402,829 ### ### 1.1
2015-Dec-07 Mon 15.4 15.7 ### 15.47 50,451 396,040 ### ### ###
2015-Dec-04 Fri ### 15.48 ### 15.41 ### ### ###
2015-Dec-03 Thu 15.46 ### ### ### ### ### 0.0
2015-Dec-02 Wed 15.72 15.75 15.47 ### 32.6 32.6 0.0
2015-Dec-01 Tue ### 15.86 ### 15.86 ### ### 1.1
2015-Nov-30 Mon ### 15.5 ### ### 1,231,873 ### ### ### 0.0
2015-Nov-27 Fri ### ### 14.51 ### 106,142 ### 79.5 79.5 0.0
2015-Nov-26 Thu 15.24 15.45 ### ### 159,644 1,233,249 ### ### 0.0
2015-Nov-25 Wed ### 15.41 ### ### ### ### 0.0
2015-Nov-24 Tue ### 15.44 ### 15.2 ### ### 1.1
2015-Nov-23 Mon 14.72 ### 14.72 ### ### ### 0.0
2015-Nov-20 Fri 14.58 14.82 14.45 14.82 ### ### 1.1
2015-Nov-19 Thu ### ### 14.25 14.56 95,844 682,888 27.8 27.8 ###
2015-Nov-18 Wed ### ### 14.24 ### 86.5 86.5 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 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 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 2026-03-12 12:41:35 thru 2026-03-12 12:41:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000