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

Currently Tue 26-Feb-24 06:22:28 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 21...

     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
2013-Aug-22 Thu ### ### ### ### 27.0 27.0 0.0
2013-Aug-21 Wed ### 12.24 ### ### 243,670 ### ### ### 0.0
2013-Aug-20 Tue 12.2 12.25 ### ### 20,586 126,089 28.2 28.2 0.0
2013-Aug-19 Mon ### 12.23 ### 12.2 75,253 460,172 ### ### ###
2013-Aug-16 Fri ### 12.2 ### ### 77.9 77.9 0.0
2013-Aug-15 Thu ### 12.23 ### ### 354,485 2,167,675 ### ### 0.0
2013-Aug-14 Wed ### ### ### ### 354,576 0 ### ### 0.0
2013-Aug-13 Tue 11.85 ### 11.85 ### 386,176 ### 64.5 64.5 0.0
2013-Aug-12 Mon ### ### ### ### ### ### 0.0
2013-Aug-09 Fri ### ### ### ### 70.8 70.8 0.0
2013-Aug-08 Thu ### ### ### ### ### ### 0.0
2013-Aug-07 Wed ### ### ### ### ### ### 0.0
2013-Aug-06 Tue ### ### ### ### ### ### 0.0
2013-Aug-05 Mon ### ### ### ### 45,475 0 22.5 22.5 0.0
2013-Aug-02 Fri ### 12.29 ### ### 81.2 81.2 0.0
2013-Aug-01 Thu 12.24 12.24 ### ### 44,479 ### 19.3 19.3 0.0
2013-Jul-31 Wed ### 12.25 ### 12.24 18,128 ### 77.8 77.8 0.9
2013-Jul-30 Tue ### ### ### ### 13,376 0 ### ### 0.0
2013-Jul-29 Mon ### ### ### ### 23,855 0 75.3 75.3 0.0
2013-Jul-26 Fri ### ### ### 12.21 20,924 0 24.2 24.2 0.9
2013-Jul-25 Thu 12.2 ### ### 12.22 ### ### 0.9
2013-Jul-24 Wed 12.25 12.45 ### ### 35,843 223,122 ### ### 0.0
2013-Jul-23 Tue ### 12.29 ### 12.24 23,346 ### ### ### 0.9
2013-Jul-22 Mon 12.28 12.28 ### ### 49,588 304,470 ### ### 0.0
2013-Jul-19 Fri 12.44 12.45 12.23 12.28 17,155 ### 21.2 21.2 0.9
2013-Jul-18 Thu 12.43 12.46 ### 12.4 31.6 31.6 0.9
2013-Jul-17 Wed 12.55 ### 12.2 12.28 13.8 13.8 0.9
2013-Jul-16 Tue 12.46 ### 12.46 ### 331,455 ### ### ### 0.0
2013-Jul-15 Mon 12.5 12.58 12.42 12.52 16,225 ### 73.6 73.6 0.9
2013-Jul-12 Fri ### 12.5 12.26 12.42 ### ### 0.9
2013-Jul-11 Thu 12.45 12.45 12.25 ### 36,686 453,072 16.8 16.8 0.0
2013-Jul-10 Wed 12.58 12.58 12.46 12.47 23.2 23.2 ###
2013-Jul-09 Tue 12.5 12.89 12.42 12.56 29,156 ### ### ### 0.9
2013-Jul-08 Mon ### 12.75 12.29 12.57 ### ### 0.9
2013-Jul-05 Fri 12.55 ### ### ### 8,557 0 ### ### 0.0
2013-Jul-04 Thu 12.49 12.75 ### ### ### ### 0.0
2013-Jul-03 Wed 12.46 12.7 12.29 12.58 19,950 249,275 ### ### 0.9
2013-Jul-02 Tue 12.7 12.7 12.46 12.49 30,856 ### ### ### 0.9
2013-Jul-01 Mon ### 12.77 12.51 12.7 18,788 237,480 ### ### 0.9
2013-Jun-28 Fri 12.7 12.7 12.5 12.7 ### ### 0.9
2013-Jun-27 Thu ### 12.8 12.42 12.7 16,185 ### ### ### 0.9
2013-Jun-26 Wed 12.52 12.76 ### ### 82,457 526,075 72.3 72.3 0.0
2013-Jun-25 Tue 12.43 12.86 ### 12.53 29,243 ### ### ### ###
2013-Jun-24 Mon ### ### ### 12.88 20,788 0 ### ### ###
2013-Jun-21 Fri ### ### ### ### 56,425 0 94.8 94.8 0.0
2013-Jun-20 Thu ### 12.43 ### ### 172,049 1,069,284 83.2 83.2 0.0
2013-Jun-19 Wed ### 12.2 ### ### 15,653 95,483 75.0 75.0 0.0
2013-Jun-18 Tue ### ### ### ### 21,228 0 ### ### 0.0
2013-Jun-17 Mon ### ### 11.85 ### 28.7 28.7 0.0
2013-Jun-14 Fri 12.2 12.45 ### 12.22 41,281 256,974 63.7 63.7 0.9
2013-Jun-13 Thu 11.8 ### ### ### 89.3 89.3 0.0
2013-Jun-12 Wed 11.85 11.85 11.58 11.74 ### ### 0.8
2013-Jun-11 Tue ### ### 11.82 11.86 30.8 30.8 0.8
2013-Jun-07 Fri ### ### ### ### 72.1 72.1 0.0
2013-Jun-06 Thu ### ### ### ### 31.5 31.5 0.0
2013-Jun-05 Wed ### ### ### ### 10,981 0 ### ### 0.0
2013-Jun-04 Tue ### ### ### ### 27.4 27.4 0.0
2013-Jun-03 Mon ### ### ### ### 30,857 0 75.2 75.2 0.0
2013-May-31 Fri ### ### ### ### 29,685 0 ### ### 0.0
2013-May-30 Thu ### 12.23 ### ### 13,520 82,674 35.6 35.6 0.0
2013-May-29 Wed ### ### ### 12.25 ### ### 0.9
2013-May-28 Tue ### 12.24 ### 12.24 82.1 82.1 0.9
2013-May-27 Mon ### ### ### ### 24,084 0 ### ### 0.0
2013-May-24 Fri 12.25 ### ### ### 32.4 32.4 0.0
2013-May-23 Thu 12.48 12.48 ### 12.24 30.0 30.0 0.9
2013-May-22 Wed 12.45 12.5 ### 12.49 ### ### 0.9
2013-May-21 Tue 12.54 12.54 ### 12.45 30.6 30.6 ###
2013-May-20 Mon 12.56 12.58 12.45 12.45 7,952 ### ### ### ###
2013-May-17 Fri 12.42 ### 12.42 12.59 81.3 81.3 ###
2013-May-16 Thu ### 12.5 ### 12.5 31,246 195,287 ### ### 0.9
2013-May-15 Wed ### ### ### ### 120,529 0 ### ### 0.0
2013-May-14 Tue ### ### ### ### 39,971 0 ### ### 0.0
2013-May-13 Mon ### ### ### ### ### ### 0.0
2013-May-10 Fri ### 12.26 ### ### 34,148 209,327 75.4 75.4 0.0
2013-May-09 Thu ### ### ### ### 74.4 74.4 0.0
2013-May-08 Wed 12.29 12.29 11.82 ### 13.0 13.0 0.0
2013-May-07 Tue 12.44 12.44 12.23 12.29 358,289 ### 22.5 22.5 0.9
2013-May-06 Mon 12.22 12.45 12.22 ### 28,684 ### 81.6 81.6 0.0
2013-May-03 Fri 12.4 12.46 ### ### 31.8 31.8 0.0
2013-May-02 Thu 12.77 12.77 12.2 12.4 24,479 305,620 ### ### 0.9
2013-May-01 Wed ### 12.77 ### 12.77 82.8 82.8 0.9
2013-Apr-30 Tue ### 12.76 12.54 12.76 79.8 79.8 ###
2013-Apr-29 Mon ### ### 12.54 ### 6,450 40,441 ### ### 0.0
2013-Apr-26 Fri 12.71 12.71 12.53 ### 23.2 23.2 0.0
2013-Apr-24 Wed 12.58 ### 12.5 ### 69.2 69.2 0.0
2013-Apr-23 Tue 12.55 12.74 12.5 12.58 20,554 ### ### ### 0.9
2013-Apr-22 Mon 12.81 12.81 12.55 12.55 18.7 18.7 ###
2013-Apr-19 Fri 12.72 12.85 ### 12.81 ### ### ###
2013-Apr-18 Thu ### 12.85 ### 12.76 89.2 89.2 ###
2013-Apr-17 Wed ### 12.7 ### ### 33.2 33.2 0.0
2013-Apr-16 Tue ### ### ### ### 17.9 17.9 0.0
2013-Apr-15 Mon ### ### 12.5 ### 41.4 41.4 0.0
2013-Apr-12 Fri ### ### ### ### ### ### 0.0
2013-Apr-11 Thu ### ### 12.87 ### 48,859 ### ### ### 0.0
2013-Apr-10 Wed ### ### 12.83 ### 39,827 ### 22.2 22.2 0.0
2013-Apr-09 Tue ### 13.28 ### 13.2 72.2 72.2 0.9
2013-Apr-08 Mon ### 13.2 ### ### 77.2 77.2 0.0
2013-Apr-05 Fri 13.2 ### ### ### 26.5 26.5 0.0
2013-Apr-04 Thu 13.4 13.4 ### 13.2 22,350 149,745 33.9 33.9 0.9
2013-Apr-03 Wed ### 13.43 ### 13.4 42,075 ### ### ### 1.0
2013-Apr-02 Tue ### 13.2 ### ### 82.6 82.6 0.0
2013-Mar-28 Thu ### ### ### ### 13,182 0 ### ### 0.0
2013-Mar-27 Wed ### ### ### ### 662,529 0 ### ### 0.0
2013-Mar-26 Tue ### ### ### ### 29,477 0 ### ### 0.0
2013-Mar-25 Mon ### ### ### ### ### ### 0.0
2013-Mar-22 Fri 12.81 12.88 12.79 12.88 124,026 1,591,873 ### ### ###
2013-Mar-21 Thu 12.55 12.88 12.51 12.88 89.3 89.3 ###
2013-Mar-20 Wed 12.55 12.7 12.5 12.55 73.1 73.1 ###
2013-Mar-19 Tue 12.5 ### 12.45 12.5 25,047 ### ### ### 0.9
2013-Mar-18 Mon ### ### 12.45 12.5 31.4 31.4 0.9
2013-Mar-15 Fri ### 12.75 12.46 ### ### ### 0.0
2013-Mar-14 Thu ### 12.75 12.52 ### 15,871 ### 81.3 81.3 0.0
2013-Mar-13 Wed 12.73 12.73 ### ### 33,954 ### 28.4 28.4 0.0
2013-Mar-12 Tue 12.52 12.8 12.46 12.8 89.1 89.1 0.9
2013-Mar-11 Mon 12.75 12.8 ### ### ### ### 0.0
2013-Mar-08 Fri 12.47 12.79 12.43 12.79 157,874 ### 83.6 83.6 ###
2013-Mar-07 Thu 12.78 12.78 12.45 12.54 18.1 18.1 0.9
2013-Mar-06 Wed ### 12.79 12.51 12.79 46,873 592,943 ### ### ###
2013-Mar-05 Tue ### ### 12.45 12.58 31.6 31.6 0.9
2013-Mar-04 Mon ### 12.78 12.55 12.56 ### ### 0.9
2013-Mar-01 Fri 12.76 12.79 12.59 ### ### ### 0.0
2013-Feb-28 Thu ### 12.79 12.54 12.79 17,128 216,926 ### ### ###
2013-Feb-27 Wed ### ### ### ### 4,855 0 ### ### 0.0
2013-Feb-26 Tue 12.78 12.8 ### 12.8 23,350 149,440 71.1 71.1 0.9
2013-Feb-25 Mon 12.55 12.83 12.55 12.72 19,278 ### ### ### 0.9
2013-Feb-22 Fri 12.56 12.81 12.56 12.74 74.1 74.1 ###
2013-Feb-21 Thu 12.7 12.89 12.57 12.7 57,641 ### 83.8 83.8 0.9
2013-Feb-20 Wed 12.86 12.88 12.74 12.77 28,541 ### 29.5 29.5 0.9
2013-Feb-19 Tue 12.71 12.86 12.7 12.81 78.1 78.1 ###
2013-Feb-18 Mon 12.75 12.79 ### 12.79 ### ### ###
2013-Feb-15 Fri 12.75 12.83 ### 12.75 ### ### ###
2013-Feb-14 Thu 12.75 12.8 ### 12.73 47,278 302,579 29.3 29.3 ###
2013-Feb-13 Wed ### 12.78 12.59 12.75 53,228 ### 76.0 76.0 ###
2013-Feb-12 Tue 12.58 ### 12.44 ### 72.5 72.5 0.0
2013-Feb-11 Mon 12.5 ### 12.44 12.45 29.4 29.4 ###
2013-Feb-08 Fri 12.57 ### ### 12.45 27,447 0 21.7 21.7 ###
2013-Feb-07 Thu ### ### 12.51 ### 68.4 68.4 0.0
2013-Feb-06 Wed 12.5 ### 12.5 ### 76.2 76.2 0.0
2013-Feb-05 Tue ### ### 12.5 12.51 169,875 ### 24.9 24.9 ###
2013-Feb-04 Mon ### ### 12.57 12.58 10,820 ### ### ### 0.9
2013-Feb-01 Fri ### ### 12.56 ### ### ### 0.0
2013-Jan-31 Thu 12.7 ### 12.51 ### 37,554 ### 27.3 27.3 0.0
2013-Jan-30 Wed ### ### ### ### 227,878 0 71.1 71.1 0.0
2013-Jan-29 Tue 12.29 ### 12.21 ### 86.2 86.2 0.0
2013-Jan-25 Fri ### ### ### ### ### ### 0.0
2013-Jan-24 Thu ### 12.24 ### ### 370,359 ### 70.2 70.2 0.0
2013-Jan-23 Wed ### ### ### ### ### ### 0.0
2013-Jan-22 Tue 12.2 12.2 ### ### 7,458 ### ### ### 0.0
2013-Jan-21 Mon ### ### ### ### 30.3 30.3 0.0
2013-Jan-18 Fri ### ### ### ### 70.5 70.5 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 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 06:22:28 thru 2026-02-24 06:22:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000