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 Thu 26-Feb-26 06:21:15 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 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 25th 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
2014-Oct-28 Tue ### 13.4 13.21 ### ### ### 0.0
2014-Oct-27 Mon ### ### 13.23 ### 65,077 430,484 29.0 29.0 0.0
2014-Oct-24 Fri ### ### 13.2 ### 25,375 167,475 70.8 70.8 0.0
2014-Oct-23 Thu 13.2 ### ### ### 48,071 0 81.2 81.2 0.0
2014-Oct-22 Wed 13.27 ### ### ### ### ### 0.0
2014-Oct-21 Tue 13.28 ### 13.26 ### 293,051 1,942,928 76.7 76.7 0.0
2014-Oct-20 Mon 13.22 13.42 13.21 ### 40,385 537,726 ### ### 0.0
2014-Oct-17 Fri 13.21 13.4 13.2 13.21 ### ### ###
2014-Oct-16 Thu 13.2 13.24 ### 13.2 69.7 69.7 0.9
2014-Oct-15 Wed ### ### ### 13.2 ### ### 0.9
2014-Oct-14 Tue ### ### 13.23 13.29 18.5 18.5 ###
2014-Oct-13 Mon 13.2 ### ### ### 35,384 0 81.9 81.9 0.0
2014-Oct-10 Fri 13.46 13.46 ### ### 45,450 305,878 18.5 18.5 0.0
2014-Oct-09 Thu ### 13.385 ### ### 83.5 83.5 0.0
2014-Oct-08 Wed ### ### ### ### 71.9 71.9 0.0
2014-Oct-07 Tue 13.21 13.24 ### ### ### ### 0.0
2014-Oct-06 Mon ### ### 13.22 ### 33,176 ### 33.0 33.0 0.0
2014-Oct-03 Fri 13.5 13.59 ### ### 30,847 ### ### ### 0.0
2014-Oct-02 Thu 13.55 13.55 ### ### 31,580 213,954 20.9 20.9 0.0
2014-Oct-01 Wed ### ### ### ### 86.4 86.4 0.0
2014-Sep-30 Tue 13.28 13.48 13.28 13.46 76,870 1,028,520 ### ### ###
2014-Sep-29 Mon 13.5 13.5 ### 13.28 161,250 ### ### ### 0.9
2014-Sep-26 Fri 13.5 ### 13.23 13.45 135,245 894,645 ### ### ###
2014-Sep-25 Thu 13.54 13.75 13.45 13.55 ### ### 1.0
2014-Sep-24 Wed 13.4 13.5 ### 13.5 ### ### 1.0
2014-Sep-23 Tue 13.4 13.51 ### 13.5 ### ### 1.0
2014-Sep-22 Mon 13.49 13.5 13.41 13.5 82.8 82.8 1.0
2014-Sep-19 Fri 13.43 13.54 ### 13.5 40,672 275,349 73.6 73.6 1.0
2014-Sep-18 Thu 13.49 ### 13.43 13.43 28,627 ### 30.3 30.3 ###
2014-Sep-17 Wed 13.46 13.82 ### 13.45 ### ### ###
2014-Sep-16 Tue 13.5 13.54 ### 13.45 31,320 ### 35.6 35.6 ###
2014-Sep-15 Mon 13.8 13.82 13.4 13.5 ### ### 1.0
2014-Sep-12 Fri 13.85 ### 13.54 13.72 21.2 21.2 ###
2014-Sep-11 Thu ### ### 13.72 13.72 30,423 ### ### ### ###
2014-Sep-10 Wed ### ### 13.8 ### 20,529 141,650 75.0 75.0 0.0
2014-Sep-09 Tue ### ### ### ### 17,382 0 ### ### 0.0
2014-Sep-08 Mon ### ### 13.89 ### 23,225 ### 76.6 76.6 0.0
2014-Sep-05 Fri ### ### 13.84 ### 57,242 ### ### ### 0.0
2014-Sep-04 Thu ### ### 13.83 13.85 ### ### ###
2014-Sep-03 Wed 14.2 14.21 ### ### 26,749 190,051 24.5 24.5 0.0
2014-Sep-02 Tue 14.2 14.29 ### 14.25 25,126 179,525 68.1 68.1 1.0
2014-Sep-01 Mon ### 14.22 ### 14.22 83.0 83.0 1.0
2014-Aug-29 Fri ### ### ### ### 43,489 0 30.1 30.1 0.0
2014-Aug-28 Thu 14.25 14.28 ### ### 25,374 181,170 ### ### 0.0
2014-Aug-27 Wed ### ### 14.2 14.24 12,640 89,744 26.2 26.2 1.0
2014-Aug-26 Tue 14.25 ### 14.185 ### 12,222 86,684 ### ### 0.0
2014-Aug-25 Mon 14.26 14.28 14.2 14.25 34.0 34.0 1.0
2014-Aug-22 Fri 14.25 ### ### ### ### ### 0.0
2014-Aug-21 Thu ### 14.21 ### ### 33,382 237,179 78.3 78.3 0.0
2014-Aug-20 Wed ### ### ### ### ### ### 0.0
2014-Aug-19 Tue ### ### ### ### 39,240 0 ### ### 0.0
2014-Aug-18 Mon ### 14.26 ### ### 32,272 ### 22.7 22.7 0.0
2014-Aug-15 Fri ### 14.27 ### ### 38,187 ### ### ### 0.0
2014-Aug-14 Thu 14.2 14.26 ### ### 26.1 26.1 0.0
2014-Aug-13 Wed 14.29 14.29 ### 14.21 24.5 24.5 ###
2014-Aug-12 Tue ### ### ### 14.29 ### ### ###
2014-Aug-11 Mon ### ### ### ### 24.2 24.2 0.0
2014-Aug-08 Fri ### ### ### ### 11,175 0 43.1 43.1 0.0
2014-Aug-07 Thu 14.21 14.22 ### ### 59,351 421,985 ### ### 0.0
2014-Aug-06 Wed ### ### 14.2 14.2 43,384 308,026 ### ### 1.0
2014-Aug-05 Tue 14.49 14.49 14.25 ### ### ### 0.0
2014-Aug-04 Mon 14.4 14.49 ### 14.49 63,840 462,520 ### ### ###
2014-Aug-01 Fri 14.2 14.43 14.2 14.4 ### ### 1.0
2014-Jul-31 Thu ### 14.42 ### ### ### ### 0.0
2014-Jul-30 Wed 14.4 14.4 14.23 ### 14,773 211,475 25.4 25.4 0.0
2014-Jul-29 Tue 14.2 14.49 ### 14.4 29,755 215,574 82.8 82.8 1.0
2014-Jul-28 Mon ### ### ### ### ### ### 0.0
2014-Jul-25 Fri 14.23 14.25 ### ### 28.5 28.5 0.0
2014-Jul-24 Thu 14.29 ### ### 14.25 28,255 0 ### ### 1.0
2014-Jul-23 Wed ### 14.49 14.29 14.29 25,959 373,550 ### ### ###
2014-Jul-22 Tue 14.29 ### ### 14.28 ### ### ###
2014-Jul-21 Mon 14.21 ### ### 14.29 54,847 0 76.3 76.3 ###
2014-Jul-18 Fri 14.21 ### ### 14.21 64.2 64.2 ###
2014-Jul-17 Thu 14.41 14.46 14.21 14.24 ### ### 1.0
2014-Jul-16 Wed 14.45 14.54 ### 14.49 72.6 72.6 ###
2014-Jul-15 Tue ### 14.45 ### 14.43 37,548 271,284 ### ### ###
2014-Jul-14 Mon ### 14.43 ### ### 54,776 ### 72.3 72.3 0.0
2014-Jul-11 Fri ### ### 14.2 ### 27.2 27.2 0.0
2014-Jul-10 Thu ### ### 14.21 14.21 20.0 20.0 ###
2014-Jul-09 Wed ### ### ### ### ### ### 0.0
2014-Jul-08 Tue ### 14.49 ### ### ### ### 0.0
2014-Jul-07 Mon ### 14.26 ### ### ### ### 0.0
2014-Jul-04 Fri ### ### ### ### ### ### 0.0
2014-Jul-03 Thu 13.89 ### 13.85 ### 74.4 74.4 0.0
2014-Jul-02 Wed ### ### ### 13.84 ### ### 1.0
2014-Jul-01 Tue ### ### 13.55 ### 24.6 24.6 0.0
2014-Jun-30 Mon 13.58 ### 13.5 ### 25,221 170,241 ### ### 0.0
2014-Jun-27 Fri 13.47 13.5 13.41 13.5 33,645 ### 76.3 76.3 1.0
2014-Jun-26 Thu 13.53 13.53 13.43 13.47 20,825 280,721 19.6 19.6 1.0
2014-Jun-25 Wed 13.58 13.58 13.43 13.49 38,554 520,671 ### ### ###
2014-Jun-24 Tue 13.71 13.71 13.54 13.57 22,645 ### ### ### ###
2014-Jun-23 Mon ### 13.7 13.53 ### 30,840 419,886 ### ### 0.0
2014-Jun-20 Fri 13.57 ### 13.51 ### ### ### 0.0
2014-Jun-19 Thu 13.58 ### 13.54 13.58 26,959 ### ### ### ###
2014-Jun-18 Wed ### 13.72 13.54 13.58 25.7 25.7 ###
2014-Jun-17 Tue 13.71 13.72 ### ### 29.2 29.2 0.0
2014-Jun-16 Mon ### 13.73 13.53 ### 28.8 28.8 0.0
2014-Jun-13 Fri ### ### 13.53 ### ### ### 0.0
2014-Jun-12 Thu 13.59 ### 13.59 ### 35,377 240,386 ### ### 0.0
2014-Jun-11 Wed 13.57 ### 13.5 13.57 ### ### ###
2014-Jun-10 Tue 13.7 13.7 13.57 13.58 19,423 ### 27.1 27.1 ###
2014-Jun-06 Fri 13.4 ### ### ### 82.7 82.7 0.0
2014-Jun-05 Thu 13.4 13.47 ### ### ### ### 0.0
2014-Jun-04 Wed ### 13.445 ### ### 34,440 231,522 ### ### 0.0
2014-Jun-03 Tue ### ### ### ### 51,459 0 ### ### 0.0
2014-Jun-02 Mon ### ### 13.55 13.55 134,983 ### ### ### 1.0
2014-May-30 Fri 13.74 13.74 13.55 ### 29,421 401,449 23.0 23.0 0.0
2014-May-29 Thu ### 13.74 ### ### 23,248 ### 74.6 74.6 0.0
2014-May-28 Wed 13.81 13.86 ### ### 96,678 669,978 ### ### 0.0
2014-May-27 Tue 13.85 13.85 13.7 13.7 ### ### 1.0
2014-May-26 Mon 13.44 13.85 13.44 13.73 88.3 88.3 ###
2014-May-23 Fri 13.4 13.42 ### 13.4 ### ### 1.0
2014-May-22 Thu 13.28 13.28 ### 13.21 22.1 22.1 ###
2014-May-21 Wed ### 13.25 ### ### 72,055 ### ### ### 0.0
2014-May-20 Tue ### ### ### ### 25,870 0 ### ### 0.0
2014-May-19 Mon ### 13.29 ### ### ### ### 0.0
2014-May-16 Fri ### 13.45 ### ### 110,371 742,244 10.7 10.7 0.0
2014-May-15 Thu 13.44 ### ### ### 73,243 0 24.9 24.9 0.0
2014-May-14 Wed 13.5 13.51 13.4 13.4 40,457 544,348 ### ### 1.0
2014-May-13 Tue ### 13.75 13.4 13.48 ### ### 1.0
2014-May-12 Mon 13.48 ### 13.4 13.45 37.8 37.8 ###
2014-May-09 Fri 13.45 13.5 ### ### ### ### 0.0
2014-May-08 Thu 13.55 13.55 13.4 13.41 20.9 20.9 1.0
2014-May-07 Wed 13.49 ### ### 13.47 41,746 0 ### ### 1.0
2014-May-06 Tue ### 13.47 ### 13.4 11,081 ### ### ### 1.0
2014-May-05 Mon 13.42 13.42 13.21 ### 17,259 ### 33.3 33.3 0.0
2014-May-02 Fri ### 13.45 13.21 13.42 96,072 ### ### ### 1.0
2014-May-01 Thu 13.48 13.48 13.24 ### 15,871 ### ### ### 0.0
2014-Apr-30 Wed 13.46 13.48 ### 13.41 30.0 30.0 1.0
2014-Apr-29 Tue 13.7 13.7 ### 13.42 31,556 216,158 ### ### 1.0
2014-Apr-28 Mon 13.76 13.77 13.51 ### ### ### 0.0
2014-Apr-24 Thu 13.79 13.89 13.7 13.76 26.3 26.3 1.0
2014-Apr-23 Wed 13.78 ### 13.74 13.84 31,271 ### ### ### 1.0
2014-Apr-22 Tue 13.71 ### 13.59 13.81 43,884 ### ### ### ###
2014-Apr-17 Thu 13.8 13.88 13.55 13.85 36,675 ### 76.0 76.0 ###
2014-Apr-16 Wed 13.5 13.8 13.5 13.8 86.7 86.7 1.0
2014-Apr-15 Tue ### 13.74 13.4 13.5 ### ### 1.0
2014-Apr-14 Mon 13.85 ### 13.51 13.58 38,641 ### 21.3 21.3 ###
2014-Apr-11 Fri 13.8 ### 13.75 13.85 ### ### ###
2014-Apr-10 Thu 13.89 ### 13.77 13.83 73,654 ### 29.1 29.1 1.0
2014-Apr-09 Wed ### ### ### 13.8 ### ### 1.0
2014-Apr-08 Tue ### ### ### ### ### ### 0.0
2014-Apr-07 Mon ### ### ### ### 22.9 22.9 0.0
2014-Apr-04 Fri ### ### 14.25 ### 45,371 ### 70.5 70.5 0.0
2014-Apr-03 Thu 14.56 14.56 14.26 ### ### ### 0.0
2014-Apr-02 Wed ### 14.5 ### 14.47 87.2 87.2 ###
2014-Apr-01 Tue 14.26 14.29 ### 14.21 45,372 324,182 35.8 35.8 ###
2014-Mar-31 Mon ### ### ### 14.2 125,850 0 ### ### 1.0
2014-Mar-28 Fri 14.26 ### ### 14.25 258,785 0 ### ### 1.0
2014-Mar-27 Thu ### ### ### 14.26 52,373 0 ### ### 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 2026-02-26 18:21:15 thru 2026-02-26 18:21:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000