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

Currently Mon 24-Apr-29 11:47:50 AM AEST

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 2...

     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 26th April 2024
Latest price with VOLUME for BKW .. Friday 26th April 2024

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 Next >>


End of day Prices (full format),

150 Days for (BKW) BRICKWORKS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.11
2023-Sep-20 Wed ### ### ### 26.87 ### ### ###
2023-Sep-19 Tue 27.28 ### 26.89 27.21 37.4 37.4 ###
2023-Sep-18 Mon 27.8 ### ### ### 28.1 28.1 0.0
2023-Sep-15 Fri 28.43 28.49 27.76 27.76 274,126 ### ### ### 2.0
2023-Sep-14 Thu 27.89 28.27 27.86 ### ### ### 0.0
2023-Sep-13 Wed ### 28.22 27.86 ### 111,189 ### ### ### 0.0
2023-Sep-12 Tue 27.89 28.4 27.78 ### 81.7 81.7 0.0
2023-Sep-11 Mon 27.79 ### ### 27.88 ### ### ###
2023-Sep-08 Fri 27.45 27.73 ### 27.72 76.1 76.1 ###
2023-Sep-07 Thu 27.23 27.45 ### 27.45 81.1 81.1 ###
2023-Sep-06 Wed ### 27.52 27.2 ### 114,188 3,124,183 ### ### 0.0
2023-Sep-05 Tue 27.8 27.81 27.44 27.59 30.3 30.3 ###
2023-Sep-04 Mon ### 27.85 27.57 27.85 103,380 2,864,659 74.8 74.8 ###
2023-Sep-01 Fri 27.5 27.75 ### ### 125,984 1,748,028 ### ### 0.0
2023-Aug-31 Thu 27 ### 26.87 ### 77.3 77.3 0.0
2023-Aug-30 Wed ### 27 ### 26.88 ### ### ###
2023-Aug-29 Tue 26.83 ### ### 26.81 125,281 0 35.0 35.0 ###
2023-Aug-28 Mon 26.28 26.75 26.27 26.7 149,285 3,957,545 87.1 87.1 1.9
2023-Aug-25 Fri 26.22 ### ### ### 35.2 35.2 0.0
2023-Aug-24 Thu ### 26.51 ### ### 67.2 67.2 0.0
2023-Aug-23 Wed 26 ### 25.85 26.25 ### ### 1.9
2023-Aug-22 Tue 25.46 ### ### ### 168,248 0 81.6 81.6 0.0
2023-Aug-21 Mon 25.5 ### ### 25.56 109,276 0 ### ### 1.8
2023-Aug-18 Fri 25.57 25.71 25.4 ### 121,320 ### ### ### 0.0
2023-Aug-17 Thu ### 25.8 25.375 25.59 37.8 37.8 1.8
2023-Aug-16 Wed ### 25.74 ### ### 187,972 ### ### ### 0.0
2023-Aug-15 Tue ### 25.84 ### 25.76 81.3 81.3 1.8
2023-Aug-14 Mon ### ### 25.25 ### 41.3 41.3 0.0
2023-Aug-11 Fri ### 25.78 25.48 25.57 88,421 ### 32.0 32.0 ###
2023-Aug-10 Thu ### ### ### ### 168,077 0 80.7 80.7 0.0
2023-Aug-09 Wed ### 25.21 24.89 ### 172,144 ### 71.2 71.2 0.0
2023-Aug-08 Tue 25.2 25.42 ### ### 80.0 80.0 0.0
2023-Aug-07 Mon 25 ### ### ### 122,681 0 ### ### 0.0
2023-Aug-04 Fri 25.26 ### 24.84 ### 249,453 ### 24.6 24.6 0.0
2023-Aug-03 Thu ### ### ### 25.5 173,980 0 ### ### ###
2023-Aug-02 Wed 26 ### 25.73 25.79 ### ### 1.8
2023-Aug-01 Tue 26 ### 25.8 ### ### ### 0.0
2023-Jul-31 Mon ### 26.28 25.78 ### 148,057 3,853,923 32.0 32.0 0.0
2023-Jul-28 Fri ### ### 25.43 26 157,249 1,999,421 81.4 81.4 1.9
2023-Jul-27 Thu 25.2 ### 25.2 ### ### ### 0.0
2023-Jul-26 Wed 25.47 ### 25.2 ### 90,985 ### ### ### 0.0
2023-Jul-25 Tue 25.44 25.55 25.26 25.47 106,022 2,693,488 74.0 74.0 ###
2023-Jul-24 Mon 25.2 25.44 24.85 ### 135,586 ### 79.9 79.9 0.0
2023-Jul-21 Fri 24.86 ### 24.78 25.23 135,048 1,673,244 82.7 82.7 1.8
2023-Jul-20 Thu ### 25.29 ### ### 146,072 1,847,080 ### ### 0.0
2023-Jul-19 Wed ### 25.43 ### ### ### ### 0.0
2023-Jul-18 Tue 25.43 25.52 25.24 ### ### ### 0.0
2023-Jul-17 Mon 25.56 ### ### 25.4 101,359 0 33.5 33.5 1.8
2023-Jul-14 Fri 25.29 25.74 ### 25.59 145,977 1,878,723 73.2 73.2 1.8
2023-Jul-13 Thu 25.42 ### 25.27 ### 167,750 2,119,521 28.6 28.6 0.0
2023-Jul-12 Wed 25.2 25.46 ### 25.29 93,655 1,192,228 ### ### ###
2023-Jul-11 Tue 25.56 25.56 ### 25.2 ### ### 1.8
2023-Jul-10 Mon 25.77 25.89 ### ### ### ### 0.0
2023-Jul-07 Fri 25.49 ### 25.25 25.41 ### ### ###
2023-Jul-06 Thu ### 25.8 25.48 25.77 ### ### ###
2023-Jul-05 Wed ### ### ### 25.79 162,355 0 ### ### 1.8
2023-Jul-04 Tue 26.23 26.23 25.83 25.89 209,046 ### ### ### ###
2023-Jul-03 Mon ### 26.77 ### ### 278,427 3,726,745 18.9 18.9 0.0
2023-Jun-30 Fri 27.2 27.27 ### ### 182,658 2,490,541 ### ### 0.0
2023-Jun-29 Thu ### 27.88 ### 27.22 194,574 ### 19.6 19.6 1.9
2023-Jun-28 Wed ### 27.57 27.21 27.48 184,376 5,050,058 ### ### 2.0
2023-Jun-27 Tue 27.47 27.5 ### 27.25 ### ### ###
2023-Jun-26 Mon 27.4 27.57 ### 27.43 199,740 ### ### ### ###
2023-Jun-23 Fri 27.53 27.59 ### 27.25 ### ### ###
2023-Jun-22 Thu ### ### ### 27.51 191,454 0 46.3 46.3 ###
2023-Jun-21 Wed 27.24 27.56 ### 27.42 135,076 1,861,347 ### ### 2.0
2023-Jun-20 Tue ### ### 26.7 ### 169,450 2,262,157 36.4 36.4 0.0
2023-Jun-19 Mon ### ### ### ### ### ### 0.0
2023-Jun-16 Fri 26.89 ### ### 26.83 198,353 0 ### ### ###
2023-Jun-15 Thu 26.42 ### ### 26.83 ### ### ###
2023-Jun-14 Wed ### 26.55 26.25 ### 153,351 ### 73.0 73.0 0.0
2023-Jun-13 Tue ### ### ### ### ### ### 0.0
2023-Jun-09 Fri ### ### ### ### 26.4 26.4 0.0
2023-Jun-08 Thu ### 26.25 25.83 ### 173,649 ### ### ### 0.0
2023-Jun-07 Wed ### ### 25.71 ### 100,072 1,286,425 ### ### 0.0
2023-Jun-06 Tue 26.29 26.44 25.83 25.84 ### ### 1.8
2023-Jun-05 Mon ### 26.545 ### 26.27 144,243 ### ### ### ###
2023-Jun-02 Fri ### ### ### ### 74.8 74.8 0.0
2023-Jun-01 Thu 25.52 25.77 ### 25.52 66.7 66.7 1.8
2023-May-31 Wed ### ### 25.49 ### 185,883 2,369,078 34.0 34.0 0.0
2023-May-30 Tue 25.88 ### 25.78 26 105,720 ### 76.7 76.7 1.9
2023-May-29 Mon 25.76 ### 25.72 25.84 150,155 ### 72.5 72.5 1.8
2023-May-26 Fri 25.43 25.7 ### ### 74.4 74.4 0.0
2023-May-25 Thu 25.2 25.46 ### 25.44 ### ### 1.8
2023-May-24 Wed ### 25.52 ### 25.27 108,622 ### ### ### ###
2023-May-23 Tue 25.47 ### ### 25.43 39.5 39.5 ###
2023-May-22 Mon ### 25.45 25.22 ### 104,551 ### ### ### 0.0
2023-May-19 Fri 25.4 25.44 25.24 ### ### ### 0.0
2023-May-18 Thu ### 25.325 ### 25.23 ### ### 1.8
2023-May-17 Wed 24.85 ### 24.75 ### 149,879 1,854,752 ### ### 0.0
2023-May-16 Tue ### 25.28 24.77 ### 221,746 ### ### ### 0.0
2023-May-15 Mon 24.75 ### ### ### 91,243 0 82.1 82.1 0.0
2023-May-12 Fri 24.79 24.925 ### ### 147,444 1,837,520 32.7 32.7 0.0
2023-May-11 Thu 24.27 24.73 24.22 24.71 166,885 ### 81.7 81.7 ###
2023-May-10 Wed ### ### 24.41 24.47 271,775 ### ### ### 1.7
2023-May-09 Tue 25.25 25.25 24.85 ### ### ### 0.0
2023-May-08 Mon 25.4 25.47 ### ### 140,820 1,793,342 27.8 27.8 0.0
2023-May-05 Fri ### ### ### ### ### ### 0.0
2023-May-04 Thu 24.76 ### ### ### 72.4 72.4 0.0
2023-May-03 Wed 24.7 ### 24.5 ### 181,959 ### 78.4 78.4 0.0
2023-May-02 Tue 25.56 ### 24.89 ### 150,440 1,872,225 ### ### 0.0
2023-May-01 Mon 25.24 25.74 ### 25.5 82.1 82.1 ###
2023-Apr-28 Fri ### 25.27 24.88 25 220,927 5,539,744 33.4 33.4 1.8
2023-Apr-27 Thu 24.83 ### ### 24.89 163,740 0 71.6 71.6 1.8
2023-Apr-26 Wed ### ### 24.58 24.88 79.3 79.3 1.8
2023-Apr-24 Mon ### 24.83 24.46 ### ### ### 0.0
2023-Apr-21 Fri 24.2 24.71 ### 24.51 80.7 80.7 ###
2023-Apr-20 Thu ### ### ### 24.2 190,859 0 73.1 73.1 1.7
2023-Apr-19 Wed ### 24.27 23.7 ### ### ### 0.0
2023-Apr-18 Tue ### 24.2 ### ### 41.2 41.2 0.0
2023-Apr-17 Mon 23.76 ### 23.57 ### 243,988 ### ### ### 0.0
2023-Apr-14 Fri ### 23.56 ### 23.56 370,682 ### ### ### 1.7
2023-Apr-13 Thu 22.86 ### 22.84 ### 76.1 76.1 0.0
2023-Apr-12 Wed ### 23 22.57 22.86 148,573 ### ### ### 1.6
2023-Apr-11 Tue ### 22.78 22.55 ### 187,946 ### 63.9 63.9 0.0
2023-Apr-06 Thu 22.74 22.84 22.46 22.53 146,182 3,311,022 ### ### ###
2023-Apr-05 Wed 23.21 23.21 22.86 ### 29.7 29.7 0.0
2023-Apr-04 Tue 23 23.27 ### ### 98,176 1,142,277 72.0 72.0 0.0
2023-Apr-03 Mon ### ### 22.72 ### ### ### 0.0
2023-Mar-31 Fri 22.78 22.86 ### ### 25.9 25.9 0.0
2023-Mar-30 Thu 22.72 ### ### 22.8 66.5 66.5 1.6
2023-Mar-29 Wed 22.54 22.78 22.46 22.55 142,674 3,227,285 67.9 67.9 ###
2023-Mar-28 Tue 23 23 22.41 22.58 ### ### 1.6
2023-Mar-27 Mon ### 23.4 22.46 ### 183,273 4,202,449 ### ### 0.0
2023-Mar-24 Fri 23.42 23.43 ### ### 317,470 ### 12.9 12.9 0.0
2023-Mar-23 Thu ### 24.24 ### 23.76 356,429 ### ### ### 1.7
2023-Mar-22 Wed ### ### 22.79 ### ### ### 0.0
2023-Mar-21 Tue 23 ### 22.77 22.8 30.0 30.0 1.6
2023-Mar-20 Mon ### ### 22.56 ### 83,729 ### 38.6 38.6 0.0
2023-Mar-17 Fri ### 23.43 ### ### 68.1 68.1 0.0
2023-Mar-16 Thu ### ### ### ### ### ### 0.0
2023-Mar-15 Wed ### 23.44 ### 23.43 79.3 79.3 ###
2023-Mar-14 Tue 23.4 23.45 22.86 ### 38.1 38.1 0.0
2023-Mar-13 Mon 23.86 ### ### 23.72 ### ### 1.7
2023-Mar-10 Fri 24 24.25 23.82 ### 77.9 77.9 0.0
2023-Mar-09 Thu 24.46 ### 24.21 24.53 99,844 ### ### ### 1.8
2023-Mar-08 Wed 24.28 ### ### 24.22 36.8 36.8 1.7
2023-Mar-07 Tue 24 ### 23.71 24.28 80.0 80.0 1.7
2023-Mar-06 Mon 23.76 24.25 ### 24 ### ### 1.7
2023-Mar-03 Fri ### 24.47 23.71 23.72 ### ### 1.7
2023-Mar-02 Thu 24.88 24.89 24.2 ### 180,856 ### 22.1 22.1 0.0
2023-Mar-01 Wed 24.42 24.79 ### ### 83,371 1,033,383 ### ### 0.0
2023-Feb-28 Tue 24.2 24.72 ### 24.7 162,024 ### ### ### 1.8
2023-Feb-27 Mon ### 24.24 ### ### ### ### 0.0
2023-Feb-24 Fri 24.2 24.5 ### ### 69.9 69.9 0.0
2023-Feb-23 Thu ### 24.27 23.85 ### 70,278 1,690,888 ### ### 0.0
2023-Feb-22 Wed 24.2 24.21 ### ### 30.1 30.1 0.0
2023-Feb-21 Tue 24.2 24.46 ### 24.26 ### ### 1.7
2023-Feb-20 Mon ### ### ### 24.4 36.9 36.9 1.7
2023-Feb-17 Fri 24.75 24.81 ### ### ### ### 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 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 2024-04-29 11:47:50 thru 2024-04-29 11:47:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000