Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 26-Feb-24 01:34:46 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 20...

     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 20th 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-Mar-26 Wed ### ### ### ### 109,952 0 ### ### 0.0
2014-Mar-25 Tue 14.24 ### ### 14.22 114,279 0 34.9 34.9 1.0
2014-Mar-24 Mon 14.43 14.44 14.29 14.29 27,948 401,473 21.7 21.7 ###
2014-Mar-21 Fri 14.24 ### 14.24 ### ### ### 0.0
2014-Mar-20 Thu 14.23 ### ### 14.28 ### ### ###
2014-Mar-19 Wed ### 14.27 ### ### ### ### 0.0
2014-Mar-18 Tue ### 14.24 ### ### 56,144 399,745 ### ### 0.0
2014-Mar-17 Mon ### ### ### 14.25 31,542 0 78.7 78.7 1.0
2014-Mar-14 Fri ### ### ### ### 41,443 0 ### ### 0.0
2014-Mar-13 Thu ### 14.46 ### 14.25 102,141 738,479 72.2 72.2 1.0
2014-Mar-12 Wed ### ### 14.075 14.2 79.0 79.0 1.0
2014-Mar-11 Tue ### ### ### ### 41,773 0 ### ### 0.0
2014-Mar-10 Mon 14.41 14.48 14.28 14.28 24,172 ### 28.5 28.5 ###
2014-Mar-07 Fri 14.5 14.55 ### 14.48 ### ### 1.0
2014-Mar-06 Thu 14.5 14.59 ### 14.5 ### ### 1.0
2014-Mar-05 Wed 14.55 ### 14.52 14.55 19,651 ### ### ### ###
2014-Mar-04 Tue ### ### 14.26 14.55 8,882 63,328 ### ### ###
2014-Mar-03 Mon 14.45 ### ### ### 25,129 0 ### ### 0.0
2014-Feb-28 Fri 14.49 14.59 14.29 14.5 76.9 76.9 1.0
2014-Feb-27 Thu 14.5 ### ### 14.49 36.1 36.1 ###
2014-Feb-26 Wed ### ### 14.47 14.51 27.5 27.5 ###
2014-Feb-25 Tue ### ### 14.41 ### 20,478 147,543 32.7 32.7 0.0
2014-Feb-24 Mon 14.83 14.83 14.55 ### ### ### 0.0
2014-Feb-21 Fri 14.8 ### ### 14.7 ### ### ###
2014-Feb-20 Thu ### ### 14.74 14.85 27.6 27.6 ###
2014-Feb-19 Wed 14.89 ### 14.71 ### 15,889 ### ### ### 0.0
2014-Feb-18 Tue ### ### ### ### 38,046 0 77.5 77.5 0.0
2014-Feb-17 Mon 14.8 ### 14.55 14.89 ### ### ###
2014-Feb-14 Fri 14.8 14.8 14.53 14.77 27.7 27.7 1.1
2014-Feb-13 Thu 14.7 14.8 14.56 14.8 77.5 77.5 1.1
2014-Feb-12 Wed 14.78 14.78 14.59 14.71 25,175 ### ### ### ###
2014-Feb-11 Tue 14.55 ### 14.52 ### 43,070 312,688 72.9 72.9 0.0
2014-Feb-10 Mon 14.23 14.58 14.23 14.55 80,545 1,160,250 87.9 87.9 ###
2014-Feb-07 Fri 14.2 ### ### 14.23 ### ### ###
2014-Feb-06 Thu ### ### ### 14.2 22,782 0 22.4 22.4 1.0
2014-Feb-05 Wed ### ### ### 14.2 60,579 0 ### ### 1.0
2014-Feb-04 Tue ### 14.24 ### ### 22,628 ### ### ### 0.0
2014-Feb-03 Mon ### 14.25 ### 14.24 22,086 ### ### ### 1.0
2014-Jan-31 Fri ### ### ### ### 11,778 0 ### ### 0.0
2014-Jan-30 Thu ### ### 13.81 13.88 35,275 243,573 30.9 30.9 ###
2014-Jan-29 Wed ### 14.24 ### ### ### ### 0.0
2014-Jan-28 Tue ### ### 13.79 13.89 47,627 328,388 ### ### 1.0
2014-Jan-24 Fri ### ### ### ### 25.5 25.5 0.0
2014-Jan-23 Thu 14.21 14.44 ### ### 14,586 ### 82.6 82.6 0.0
2014-Jan-22 Wed 14.47 14.47 ### ### ### ### 0.0
2014-Jan-21 Tue ### 14.45 ### 14.4 80.1 80.1 1.0
2014-Jan-20 Mon ### 14.47 ### 14.47 82.2 82.2 ###
2014-Jan-17 Fri 14.47 14.47 ### 14.29 19.1 19.1 ###
2014-Jan-16 Thu ### 14.47 ### 14.46 27,273 197,320 ### ### 1.0
2014-Jan-15 Wed ### ### ### 14.28 ### ### ###
2014-Jan-14 Tue ### ### ### ### ### ### 0.0
2014-Jan-13 Mon ### ### ### ### 76.4 76.4 0.0
2014-Jan-10 Fri ### ### ### 14.2 20,379 0 ### ### 1.0
2014-Jan-09 Thu ### 14.22 13.88 ### 15,227 ### ### ### 0.0
2014-Jan-08 Wed ### 14.22 ### ### ### ### 0.0
2014-Jan-07 Tue 14.22 14.22 ### ### ### ### 0.0
2014-Jan-06 Mon 14.27 ### ### 14.2 34.3 34.3 1.0
2014-Jan-03 Fri ### 14.4 14.24 ### ### ### 0.0
2014-Jan-02 Thu ### 14.48 ### ### 10,442 ### ### ### 0.0
2013-Dec-31 Tue 14.4 14.55 ### ### 18.5 18.5 0.0
2013-Dec-30 Mon ### 14.45 ### 14.45 ### ### 1.0
2013-Dec-27 Fri ### ### ### ### 9,049 0 81.2 81.2 0.0
2013-Dec-24 Tue ### ### 13.79 ### 67.7 67.7 0.0
2013-Dec-23 Mon ### ### 13.8 ### 25.8 25.8 0.0
2013-Dec-20 Fri ### ### ### ### ### ### 0.0
2013-Dec-19 Thu 13.55 13.73 13.55 13.73 42,342 577,544 77.1 77.1 ###
2013-Dec-18 Wed 13.4 ### 13.4 13.5 81.5 81.5 1.0
2013-Dec-17 Tue 13.45 13.5 ### 13.4 33.8 33.8 1.0
2013-Dec-16 Mon 13.23 13.42 13.23 13.42 ### ### 1.0
2013-Dec-13 Fri ### 13.41 ### 13.26 ### ### 0.9
2013-Dec-12 Thu ### ### ### 13.2 53,426 0 ### ### 0.9
2013-Dec-11 Wed 13.4 ### ### ### 31.3 31.3 0.0
2013-Dec-10 Tue 13.7 13.7 ### 13.4 70,243 ### ### ### 1.0
2013-Dec-09 Mon 13.52 13.75 13.52 13.7 43,847 597,853 ### ### 1.0
2013-Dec-06 Fri 13.5 13.75 13.49 13.7 ### ### 1.0
2013-Dec-05 Thu 13.54 ### ### 13.51 41.1 41.1 ###
2013-Dec-04 Wed 13.5 ### 13.5 ### 9,824 ### 75.9 75.9 0.0
2013-Dec-03 Tue 13.51 ### 13.47 13.5 ### ### 1.0
2013-Dec-02 Mon 13.7 13.87 13.53 13.54 ### ### 1.0
2013-Nov-29 Fri 13.8 13.85 13.72 13.75 28,285 ### ### ### 1.0
2013-Nov-28 Thu ### ### ### 13.8 ### ### 1.0
2013-Nov-27 Wed 13.79 13.8 13.45 ### 27.6 27.6 0.0
2013-Nov-26 Tue 13.59 13.86 13.54 13.8 28,481 390,189 ### ### 1.0
2013-Nov-25 Mon 13.45 ### 13.42 13.52 ### ### 1.0
2013-Nov-22 Fri 13.4 13.47 ### 13.42 25,649 172,746 69.2 69.2 1.0
2013-Nov-21 Thu 13.53 13.54 ### 13.4 27.2 27.2 1.0
2013-Nov-20 Wed 13.43 13.54 13.4 13.53 17,271 232,640 81.9 81.9 ###
2013-Nov-19 Tue 13.5 ### 13.4 13.49 39.2 39.2 ###
2013-Nov-18 Mon 13.5 13.59 ### 13.5 79.4 79.4 1.0
2013-Nov-15 Fri ### ### 13.43 13.5 ### ### 1.0
2013-Nov-14 Thu 13.4 ### ### ### 83.6 83.6 0.0
2013-Nov-13 Wed 13.5 ### ### ### 35.1 35.1 0.0
2013-Nov-12 Tue 13.88 13.88 13.54 13.59 44,251 606,681 18.0 18.0 ###
2013-Nov-11 Mon ### ### 13.82 13.86 40.2 40.2 ###
2013-Nov-08 Fri ### ### 13.82 ### 29.3 29.3 0.0
2013-Nov-07 Thu ### ### 13.82 ### ### ### 0.0
2013-Nov-06 Wed ### ### ### ### 40,876 0 29.2 29.2 0.0
2013-Nov-05 Tue 13.72 ### ### ### 25,472 0 ### ### 0.0
2013-Nov-04 Mon ### ### ### 13.75 ### ### 1.0
2013-Nov-01 Fri 14.2 14.41 ### ### ### ### 0.0
2013-Oct-31 Thu 14.23 ### ### 14.28 62,350 0 ### ### ###
2013-Oct-30 Wed ### 14.47 ### 14.42 48,188 348,640 76.9 76.9 ###
2013-Oct-29 Tue 14.4 14.47 14.26 ### 129,449 ### ### ### 0.0
2013-Oct-28 Mon 14.5 14.5 ### ### 113,049 ### ### ### 0.0
2013-Oct-25 Fri ### ### 14.4 14.4 ### ### 1.0
2013-Oct-24 Thu ### 15.5 ### ### 74.5 74.5 0.0
2013-Oct-23 Wed ### ### ### ### 229,924 0 ### ### 0.0
2013-Oct-22 Tue 14.22 14.22 ### ### ### ### 0.0
2013-Oct-21 Mon 14.21 14.23 ### ### 43,241 307,659 ### ### 0.0
2013-Oct-18 Fri 14.2 ### ### 14.21 ### ### ###
2013-Oct-17 Thu ### ### ### ### ### ### 0.0
2013-Oct-16 Wed 13.89 ### 13.76 ### ### ### 0.0
2013-Oct-15 Tue 13.84 ### 13.75 13.79 25.4 25.4 1.0
2013-Oct-14 Mon 13.8 ### 13.78 13.89 17,479 ### 81.7 81.7 1.0
2013-Oct-11 Fri ### ### ### 13.8 32,879 0 79.5 79.5 1.0
2013-Oct-10 Thu 13.78 13.87 13.56 13.56 68,579 ### 18.5 18.5 1.0
2013-Oct-09 Wed ### ### 13.73 13.82 21.2 21.2 1.0
2013-Oct-08 Tue 14.2 14.2 13.76 ### 88,387 1,235,650 ### ### 0.0
2013-Oct-07 Mon ### ### ### ### 89.2 89.2 0.0
2013-Oct-04 Fri 13.82 ### 13.82 ### ### ### 0.0
2013-Oct-03 Thu 13.8 ### 13.76 13.86 45,575 313,556 ### ### ###
2013-Oct-02 Wed 13.85 13.88 13.75 13.86 40,685 ### 72.4 72.4 ###
2013-Oct-01 Tue ### 13.88 ### 13.86 85.9 85.9 ###
2013-Sep-30 Mon 13.8 13.8 13.47 ### 24.4 24.4 0.0
2013-Sep-27 Fri 13.88 13.88 13.77 13.8 23.0 23.0 1.0
2013-Sep-26 Thu 13.83 ### 13.76 13.88 ### ### ###
2013-Sep-25 Wed 13.58 ### 13.46 13.87 83.6 83.6 ###
2013-Sep-24 Tue 13.48 13.5 ### 13.49 29,679 ### ### ### ###
2013-Sep-23 Mon ### 13.57 ### 13.54 86,387 ### ### ### 1.0
2013-Sep-20 Fri ### 13.28 ### 13.25 132,284 ### ### ### ###
2013-Sep-19 Thu 12.75 ### 12.73 12.85 78.6 78.6 0.9
2013-Sep-18 Wed 12.53 ### 12.44 12.5 38.0 38.0 0.9
2013-Sep-17 Tue ### ### 12.44 12.53 98,378 ### 29.6 29.6 ###
2013-Sep-16 Mon 12.49 12.55 12.47 12.53 ### ### ###
2013-Sep-13 Fri ### 12.51 ### 12.47 39,878 ### 81.0 81.0 ###
2013-Sep-12 Thu 12.5 12.52 12.41 12.41 ### ### ###
2013-Sep-11 Wed 12.53 12.58 ### 12.53 70.7 70.7 ###
2013-Sep-10 Tue 12.5 12.58 12.41 12.54 48,455 605,445 ### ### 0.9
2013-Sep-09 Mon 12.5 ### 12.43 12.49 27.7 27.7 0.9
2013-Sep-06 Fri 12.55 12.59 12.25 12.53 ### ### ###
2013-Sep-05 Thu 12.5 ### ### 12.49 133,250 0 ### ### 0.9
2013-Sep-04 Wed 12.5 12.59 12.28 12.49 33.0 33.0 0.9
2013-Sep-03 Tue 12.56 12.77 12.4 12.51 41,743 ### 26.8 26.8 ###
2013-Sep-02 Mon ### 12.56 ### 12.55 76.8 76.8 ###
2013-Aug-30 Fri ### 12.29 ### 12.25 31,283 ### 72.6 72.6 0.9
2013-Aug-29 Thu ### ### ### ### 111,677 0 78.9 78.9 0.0
2013-Aug-28 Wed 12.2 12.2 ### ### 112,983 ### 18.1 18.1 0.0
2013-Aug-27 Tue ### ### ### ### 82.4 82.4 0.0
2013-Aug-26 Mon ### 12.2 ### ### 24,323 148,370 30.6 30.6 0.0
2013-Aug-23 Fri ### ### ### ### 83,780 0 63.9 63.9 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 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 2026-02-24 13:34:46 thru 2026-02-24 13:34:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000