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 Fri 26-Feb-27 03:09:14 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 22...

     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 .. Thursday 26th 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 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 Next >>


End of day Prices (full format),

75 Days for (BKW) BRICKWORKS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2019-Jul-01 Mon 16.58 16.58 ### ### 176,658 ### 13.9 13.9 0.0
2019-Jun-28 Fri 16.58 ### 16.29 16.29 126,050 1,026,677 22.4 22.4 ###
2019-Jun-27 Thu ### 16.71 16.41 16.5 182,879 3,028,476 22.4 22.4 1.2
2019-Jun-26 Wed ### 16.73 16.42 16.48 166,741 ### ### ### 1.2
2019-Jun-25 Tue ### 16.71 16.57 ### 38.9 38.9 0.0
2019-Jun-24 Mon ### 16.79 16.49 ### ### ### 0.0
2019-Jun-21 Fri ### ### 16.49 ### ### ### 0.0
2019-Jun-20 Thu ### 16.8 16.53 16.56 ### ### 1.2
2019-Jun-19 Wed ### 16.78 16.4 ### 146,178 ### ### ### 0.0
2019-Jun-18 Tue 16.58 16.75 16.41 16.41 342,173 5,673,228 ### ### 1.2
2019-Jun-17 Mon 16.52 ### 16.45 16.45 170,175 1,399,689 ### ### 1.2
2019-Jun-14 Fri 16.59 16.74 16.48 16.51 461,321 7,662,541 ### ### ###
2019-Jun-13 Thu 16.7 ### 16.58 16.58 32.8 32.8 1.2
2019-Jun-12 Wed 16.73 ### ### ### 311,178 0 ### ### 0.0
2019-Jun-11 Tue 16.4 ### ### 16.59 307,875 0 77.2 77.2 1.2
2019-Jun-07 Fri 16.45 16.5 ### 16.22 173,754 1,433,470 ### ### 1.2
2019-Jun-06 Thu ### 16.4 16.22 16.25 169,949 ### ### ### ###
2019-Jun-05 Wed ### ### ### ### 228,543 0 23.0 23.0 0.0
2019-Jun-04 Tue ### ### 16.26 16.28 ### ### 1.2
2019-Jun-03 Mon ### 16.46 16.225 16.28 326,071 ### 40.5 40.5 1.2
2019-May-31 Fri 16.27 16.43 16.27 ### 70.4 70.4 0.0
2019-May-30 Thu ### ### 16.23 ### ### ### 0.0
2019-May-29 Wed 16.88 ### ### ### ### ### 0.0
2019-May-28 Tue ### ### 16.86 ### 228,728 1,928,177 ### ### 0.0
2019-May-27 Mon ### ### ### ### ### ### 0.0
2019-May-24 Fri 16.89 ### 16.7 ### 309,855 2,587,289 82.4 82.4 0.0
2019-May-23 Thu 16.57 ### 16.48 16.83 590,283 ### 82.5 82.5 1.2
2019-May-22 Wed ### 16.55 ### 16.48 359,143 ### ### ### 1.2
2019-May-21 Tue ### ### 15.56 ### ### ### 0.0
2019-May-20 Mon ### ### 15.86 ### 446,475 3,540,546 72.1 72.1 0.0
2019-May-17 Fri ### 16.29 15.8 15.86 324,989 5,214,448 27.5 27.5 1.1
2019-May-16 Thu 15.7 15.8 ### ### 28.9 28.9 0.0
2019-May-15 Wed ### 15.825 ### 15.75 129,480 ### 69.6 69.6 1.1
2019-May-14 Tue 15.59 ### 15.55 15.78 297,385 ### ### ### 1.1
2019-May-13 Mon 15.7 15.8 15.54 ### 880,788 13,801,947 34.2 34.2 0.0
2019-May-10 Fri 15.88 ### ### 15.7 234,553 0 21.5 21.5 ###
2019-May-09 Thu ### ### 15.83 15.83 27.2 27.2 ###
2019-May-08 Wed ### 16.2 15.84 ### 181,223 ### ### ### 0.0
2019-May-07 Tue 16.27 ### ### 16.25 35.8 35.8 ###
2019-May-06 Mon 16.54 ### 16.075 16.27 196,086 1,576,041 ### ### 1.2
2019-May-03 Fri ### ### 16.49 16.53 124,342 ### ### ### ###
2019-May-02 Thu 16.57 16.77 16.53 16.71 199,575 3,322,923 ### ### ###
2019-May-01 Wed 16.55 ### 16.4 16.58 ### ### 1.2
2019-Apr-30 Tue 16.48 16.5 ### ### 133,741 ### ### ### 0.0
2019-Apr-29 Mon 16.55 16.56 16.23 ### 316,971 ### ### ### 0.0
2019-Apr-26 Fri 16.56 16.75 16.48 16.56 150,756 ### ### ### 1.2
2019-Apr-24 Wed ### ### ### 16.53 79.1 79.1 ###
2019-Apr-23 Tue ### 16.42 ### ### 27.5 27.5 0.0
2019-Apr-18 Thu 16.75 16.8 16.25 ### 14.3 14.3 0.0
2019-Apr-17 Wed 16.52 16.8 ### 16.4 241,249 ### ### ### ###
2019-Apr-16 Tue 16.57 16.57 ### ### 21.1 21.1 0.0
2019-Apr-15 Mon 16.72 16.73 16.45 16.58 ### ### 1.2
2019-Apr-12 Fri ### 16.74 16.46 ### 220,345 3,657,727 27.3 27.3 0.0
2019-Apr-11 Thu 16.72 16.78 ### 16.51 225,428 1,891,340 ### ### ###
2019-Apr-10 Wed 16.7 16.87 ### 16.72 235,728 ### 69.0 69.0 1.2
2019-Apr-09 Tue ### ### 16.72 16.75 235,580 1,969,448 ### ### ###
2019-Apr-08 Mon 17.21 17.21 ### ### 294,827 2,536,986 ### ### 0.0
2019-Apr-05 Fri 17.28 ### ### ### 24.1 24.1 0.0
2019-Apr-04 Thu ### 17.46 ### 17.28 29.2 29.2 1.2
2019-Apr-03 Wed 17.44 17.58 ### 17.45 ### ### ###
2019-Apr-02 Tue 17.51 17.7 17.4 17.41 23.6 23.6 ###
2019-Apr-01 Mon 17.45 17.72 17.42 17.5 163,945 ### 70.6 70.6 1.3
2019-Mar-29 Fri ### ### ### ### ### ### 0.0
2019-Mar-28 Thu 17.41 17.7 17.4 17.54 268,322 4,709,051 70.8 70.8 1.3
2019-Mar-27 Wed 17.72 ### 17.41 17.55 227,383 ### ### ### ###
2019-Mar-26 Tue 17.84 ### 17.7 17.86 278,926 ### 71.0 71.0 1.3
2019-Mar-25 Mon 17.78 ### 17.78 ### 259,688 2,308,626 84.8 84.8 0.0
2019-Mar-22 Fri ### ### 17.76 17.8 10.8 10.8 ###
2019-Mar-21 Thu 18.55 18.55 ### 18.28 402,950 ### ### ### 1.3
2019-Mar-20 Wed 18.5 18.5 ### ### 321,471 ### ### ### 0.0
2019-Mar-19 Tue 18.71 18.74 18.4 18.45 167,429 3,109,156 ### ### 1.3
2019-Mar-18 Mon 18.76 ### ### 18.71 ### ### ###
2019-Mar-15 Fri 18.76 18.78 18.53 18.59 ### ### 1.3
2019-Mar-14 Thu ### 18.985 ### 18.76 195,743 ### 23.7 23.7 ###
2019-Mar-13 Wed 18.88 ### 18.78 18.86 ### ### 1.3


<< 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 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 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 2026-02-27 03:09:14 thru 2026-02-27 03:09:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000