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 08:50:02 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 23...

     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
2011-Jan-12 Wed ### ### ### ### 14,484 0 29.1 29.1 0.0
2011-Jan-11 Tue ### ### ### ### ### ### 0.0
2011-Jan-10 Mon ### 11.2 ### ### ### ### 0.0
2011-Jan-07 Fri ### ### ### ### 35.1 35.1 0.0
2011-Jan-06 Thu 11.23 11.27 ### ### ### ### 0.0
2011-Jan-05 Wed ### 11.29 ### 11.2 ### ### 0.8
2011-Jan-04 Tue ### ### ### ### 12,876 0 ### ### 0.0
2010-Dec-31 Fri 11.24 11.24 ### 11.23 32.0 32.0 0.8
2010-Dec-30 Thu ### ### ### 11.24 23.4 23.4 0.8
2010-Dec-29 Wed 11.25 ### 11.2 ### 28,173 ### 71.5 71.5 0.0
2010-Dec-24 Fri 11.28 11.28 ### 11.2 101,970 ### ### ### 0.8
2010-Dec-23 Thu ### ### ### 11.28 ### ### 0.8
2010-Dec-22 Wed ### 11.2 ### ### 81.0 81.0 0.0
2010-Dec-21 Tue ### ### ### ### 27,149 0 ### ### 0.0
2010-Dec-20 Mon ### ### ### ### 16,921 0 ### ### 0.0
2010-Dec-17 Fri ### ### ### ### 19,820 0 30.2 30.2 0.0
2010-Dec-16 Thu ### ### ### ### 25.6 25.6 0.0
2010-Dec-15 Wed ### ### ### ### 20,524 0 74.6 74.6 0.0
2010-Dec-14 Tue ### ### ### ### ### ### 0.0
2010-Dec-13 Mon ### ### 10.85 ### ### ### 0.0
2010-Dec-10 Fri ### ### 10.85 ### ### ### 0.0
2010-Dec-09 Thu 10.86 ### 10.86 ### ### ### 0.0
2010-Dec-08 Wed ### ### 10.86 10.86 62,183 337,653 30.4 30.4 0.8
2010-Dec-07 Tue ### ### 10.85 ### 16,273 88,281 69.2 69.2 0.0
2010-Dec-06 Mon ### ### ### ### 28.1 28.1 0.0
2010-Dec-03 Fri ### ### ### ### 34.7 34.7 0.0
2010-Dec-02 Thu 10.84 ### 10.84 ### ### ### 0.0
2010-Dec-01 Wed 10.81 10.85 10.78 10.83 28,372 306,843 ### ### ###
2010-Nov-30 Tue 10.85 ### 10.8 10.8 35.5 35.5 ###
2010-Nov-29 Mon 10.85 10.89 10.75 10.85 42,956 464,783 ### ### 0.8
2010-Nov-26 Fri 10.82 ### 10.82 ### ### ### 0.0
2010-Nov-25 Thu 10.83 ### 10.75 10.82 34,174 183,685 ### ### 0.8
2010-Nov-24 Wed ### ### 10.55 10.82 95,177 502,058 21.9 21.9 0.8
2010-Nov-23 Tue ### ### ### ### 79,756 0 39.8 39.8 0.0
2010-Nov-22 Mon ### ### ### ### ### ### 0.0
2010-Nov-19 Fri ### ### ### ### ### ### 0.0
2010-Nov-18 Thu ### ### ### ### 61,154 0 ### ### 0.0
2010-Nov-17 Wed ### 11.43 ### ### 89,677 ### ### ### 0.0
2010-Nov-16 Tue 11.46 11.56 11.46 11.46 72,757 ### 73.4 73.4 0.8
2010-Nov-15 Mon 11.5 11.56 11.42 11.45 50,326 578,245 33.1 33.1 0.8
2010-Nov-12 Fri 11.55 11.55 11.45 11.5 22,856 262,844 ### ### ###
2010-Nov-11 Thu 11.45 11.52 11.4 11.5 65.1 65.1 ###
2010-Nov-10 Wed 11.55 11.55 11.4 11.4 29.6 29.6 0.8
2010-Nov-09 Tue 11.56 ### 11.52 11.56 60,456 348,226 70.0 70.0 0.8
2010-Nov-08 Mon 11.71 11.74 11.54 11.58 785,341 ### ### ### 0.8
2010-Nov-05 Fri ### 11.74 ### 11.7 62,347 365,976 67.4 67.4 0.8
2010-Nov-04 Thu 11.59 11.7 11.56 ### 71.6 71.6 0.0
2010-Nov-03 Wed 11.55 ### 11.52 ### 28,571 ### ### ### 0.0
2010-Nov-02 Tue 11.44 11.55 11.43 11.52 75.7 75.7 0.8
2010-Nov-01 Mon ### 11.49 ### 11.43 71.4 71.4 ###
2010-Oct-29 Fri 11.46 11.47 ### ### ### ### 0.0
2010-Oct-28 Thu 11.44 11.55 11.43 11.43 24,322 279,459 ### ### ###
2010-Oct-27 Wed ### ### 11.42 11.44 34,726 198,285 ### ### 0.8
2010-Oct-26 Tue 11.46 ### 11.46 11.57 60,576 ### 78.9 78.9 ###
2010-Oct-25 Mon ### 11.48 ### 11.46 65.1 65.1 0.8
2010-Oct-22 Fri 11.4 11.4 ### ### 32,343 184,355 ### ### 0.0
2010-Oct-21 Thu 11.45 11.45 ### ### 10,472 59,952 29.6 29.6 0.0
2010-Oct-20 Wed 11.4 11.48 ### 11.46 70.2 70.2 0.8
2010-Oct-19 Tue ### 11.49 ### 11.45 57,524 330,475 75.7 75.7 0.8
2010-Oct-18 Mon 11.45 11.45 ### 11.43 34,275 196,224 41.3 41.3 ###
2010-Oct-15 Fri 11.45 11.45 ### 11.43 73,942 ### ### ### ###
2010-Oct-14 Thu ### ### 11.4 11.41 ### ### ###
2010-Oct-13 Wed 11.51 11.59 11.48 11.49 34,826 ### ### ### ###
2010-Oct-12 Tue 11.56 ### 11.48 11.5 55,652 319,442 ### ### ###
2010-Oct-11 Mon 11.54 ### 11.5 11.55 ### ### 0.8
2010-Oct-08 Fri 11.58 11.58 11.52 11.58 63.0 63.0 0.8
2010-Oct-07 Thu ### ### 11.56 11.58 24.4 24.4 0.8
2010-Oct-06 Wed 11.54 ### 11.54 ### 47,781 ### 69.6 69.6 0.0
2010-Oct-05 Tue 11.56 ### 11.51 11.51 44,220 254,486 31.0 31.0 0.8
2010-Oct-04 Mon 11.57 11.59 11.53 11.53 26,770 ### 30.9 30.9 ###
2010-Oct-01 Fri ### ### 11.54 11.55 33.8 33.8 0.8
2010-Sep-30 Thu ### ### 11.58 ### 52,740 ### 37.7 37.7 0.0
2010-Sep-29 Wed 11.7 11.75 ### ### 60,889 357,722 ### ### 0.0
2010-Sep-28 Tue ### ### ### 11.7 67,841 0 ### ### 0.8
2010-Sep-27 Mon 11.86 ### 11.85 11.89 30,926 ### 70.1 70.1 ###
2010-Sep-24 Fri 11.89 ### 11.85 11.85 ### ### ###
2010-Sep-23 Thu ### ### 11.85 ### 73,849 437,555 ### ### 0.0
2010-Sep-22 Wed ### ### 11.87 ### ### ### 0.0
2010-Sep-21 Tue 11.89 ### 11.89 ### 17,854 106,142 ### ### 0.0
2010-Sep-20 Mon ### ### 11.85 11.87 ### ### 0.8
2010-Sep-17 Fri 11.82 ### 11.82 ### 22,677 134,021 ### ### 0.0
2010-Sep-16 Thu ### ### 11.78 11.83 72,623 427,749 ### ### 0.8
2010-Sep-15 Wed 11.83 ### ### ### 87,742 0 73.1 73.1 0.0
2010-Sep-14 Tue 11.8 11.88 11.77 11.82 82,278 ### ### ### 0.8
2010-Sep-13 Mon 11.8 11.85 11.59 11.76 24,988 292,859 ### ### 0.8
2010-Sep-10 Fri 11.59 11.87 11.54 11.8 ### ### 0.8
2010-Sep-09 Thu ### ### 11.5 11.5 19.5 19.5 ###
2010-Sep-08 Wed ### ### 11.43 11.5 26.8 26.8 ###
2010-Sep-07 Tue 11.47 11.84 11.47 ### 83.7 83.7 0.0
2010-Sep-06 Mon ### 11.59 11.29 11.4 ### ### 0.8
2010-Sep-03 Fri ### ### ### ### 11,341 0 13.2 13.2 0.0
2010-Sep-02 Thu 11.47 11.59 11.24 ### ### ### 0.0
2010-Sep-01 Wed 11.29 11.59 11.24 11.43 69.4 69.4 ###
2010-Aug-31 Tue ### 11.22 ### ### ### ### 0.0
2010-Aug-30 Mon ### 11.4 ### ### 46,182 ### ### ### 0.0
2010-Aug-27 Fri ### ### ### ### 32,589 0 ### ### 0.0
2010-Aug-26 Thu 11.2 11.2 ### ### 25.7 25.7 0.0
2010-Aug-25 Wed ### ### ### ### 37,889 0 ### ### 0.0
2010-Aug-24 Tue ### 11.58 11.28 ### ### ### 0.0
2010-Aug-23 Mon 11.24 11.58 11.24 ### 1,203,754 ### 81.8 81.8 0.0
2010-Aug-20 Fri ### ### ### 11.24 ### ### 0.8
2010-Aug-19 Thu ### ### ### ### 13.0 13.0 0.0
2010-Aug-18 Wed 11.54 ### 11.53 ### ### ### 0.0
2010-Aug-17 Tue ### ### 11.43 11.54 20.4 20.4 0.8
2010-Aug-16 Mon ### ### 11.5 ### ### ### 0.0
2010-Aug-13 Fri 11.55 ### 11.5 ### 60.0 60.0 0.0
2010-Aug-12 Thu 11.58 11.59 11.44 11.55 ### ### 0.8
2010-Aug-11 Wed 11.75 11.8 ### ### 72,078 ### ### ### 0.0
2010-Aug-10 Tue 11.78 11.86 11.75 11.8 14,923 ### 78.3 78.3 0.8
2010-Aug-09 Mon 11.85 ### 11.7 11.83 28,828 168,643 ### ### 0.8
2010-Aug-06 Fri 11.86 ### 11.81 ### 68.9 68.9 0.0
2010-Aug-05 Thu ### ### 11.85 11.85 88,350 523,473 21.2 21.2 ###
2010-Aug-04 Wed ### ### ### ### 73.7 73.7 0.0
2010-Aug-03 Tue ### ### ### ### 27.7 27.7 0.0
2010-Aug-02 Mon 11.88 ### 11.81 ### ### ### 0.0
2010-Jul-30 Fri ### ### 11.81 11.81 22,429 132,443 24.0 24.0 ###
2010-Jul-29 Thu ### ### ### ### 15,726 0 27.0 27.0 0.0
2010-Jul-28 Wed ### ### ### ### 13,482 0 66.3 66.3 0.0
2010-Jul-27 Tue ### ### ### ### 14,083 0 ### ### 0.0
2010-Jul-26 Mon ### ### 11.89 ### 70.8 70.8 0.0
2010-Jul-23 Fri ### ### ### ### 27.1 27.1 0.0
2010-Jul-22 Thu ### ### ### ### 22.5 22.5 0.0
2010-Jul-21 Wed ### ### ### ### 11,881 0 72.5 72.5 0.0
2010-Jul-20 Tue ### ### ### ### 16,648 0 66.7 66.7 0.0
2010-Jul-19 Mon ### 12.22 ### ### 9,759 59,627 ### ### 0.0
2010-Jul-16 Fri 12.24 12.29 ### 12.21 10,026 ### 32.5 32.5 0.9
2010-Jul-15 Thu 12.24 12.25 ### 12.2 8,425 ### 31.9 31.9 ###
2010-Jul-14 Wed ### ### ### 12.25 64,926 0 ### ### 0.9
2010-Jul-13 Tue ### ### 12.22 ### ### ### 0.0
2010-Jul-12 Mon ### 12.41 12.29 ### 26.6 26.6 0.0
2010-Jul-09 Fri 12.41 12.46 ### ### 16,243 ### ### ### 0.0
2010-Jul-08 Thu 12.28 12.51 ### ### 71.0 71.0 0.0
2010-Jul-07 Wed ### 12.27 ### ### ### ### 0.0
2010-Jul-06 Tue ### ### 11.85 ### 79.1 79.1 0.0
2010-Jul-05 Mon ### ### 11.85 ### 13,773 ### 76.5 76.5 0.0
2010-Jul-02 Fri 11.88 ### 11.8 ### 17,971 106,028 ### ### 0.0
2010-Jul-01 Thu ### ### 11.76 11.85 ### ### ###
2010-Jun-30 Wed 12.2 12.2 11.8 ### 21.4 21.4 0.0
2010-Jun-29 Tue ### 12.24 ### ### 43.2 43.2 0.0
2010-Jun-28 Mon 12.25 12.27 ### ### ### ### 0.0
2010-Jun-25 Fri 12.26 ### ### 12.24 54,557 0 37.6 37.6 0.9
2010-Jun-24 Thu 12.26 ### 12.25 ### ### ### 0.0
2010-Jun-23 Wed ### ### 12.25 12.26 36,928 226,184 ### ### 0.9
2010-Jun-22 Tue ### 12.4 ### ### 25,551 ### ### ### 0.0
2010-Jun-21 Mon ### 12.43 ### 12.4 56,355 350,246 ### ### 0.9
2010-Jun-18 Fri 12.2 ### 12.2 ### 66,587 406,180 71.5 71.5 0.0
2010-Jun-17 Thu ### ### 12.21 ### 42,971 ### 73.6 73.6 0.0
2010-Jun-16 Wed 12.28 ### 12.2 12.26 ### ### 0.9
2010-Jun-15 Tue ### ### 12.2 12.26 33.8 33.8 0.9
2010-Jun-11 Fri 12.21 ### ### ### 75.5 75.5 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 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 08:50:02 thru 2024-04-29 08:50:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000