(BKW) BRICKWORKS LIMITED Daily Prices Page 24...


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 .. Tuesday 28th May 2024
Latest price with VOLUME for BKW .. Tuesday 28th May 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
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
2010-Jun-10 Thu ### ### ### ### 15,079 0 ### ### 0.0
2010-Jun-09 Wed 12.21 12.21 ### ### 19,686 120,183 ### ### 0.0
2010-Jun-08 Tue 12.2 ### ### 12.25 27,258 0 ### ### 0.9
2010-Jun-07 Mon 12.2 ### ### 12.2 ### ### ###
2010-Jun-04 Fri ### ### ### 12.22 36,729 0 83.1 83.1 0.9
2010-Jun-03 Thu ### 12.28 ### 12.24 92,145 565,770 81.3 81.3 0.9
2010-Jun-02 Wed ### ### ### ### 40,526 0 ### ### 0.0
2010-Jun-01 Tue ### ### ### ### 53,144 0 ### ### 0.0
2010-May-31 Mon ### ### 11.74 ### ### ### 0.0
2010-May-28 Fri 11.73 ### 11.73 ### 37,643 220,776 ### ### 0.0
2010-May-27 Thu 11.53 11.73 11.5 ### 34,572 401,553 67.9 67.9 0.0
2010-May-26 Wed 11.57 11.85 ### ### 29.5 29.5 0.0
2010-May-25 Tue 11.8 11.84 11.5 11.5 ### ### ###
2010-May-24 Mon ### 11.8 ### 11.75 152,159 ### ### ### ###
2010-May-21 Fri ### 11.8 ### ### 95,385 562,771 27.9 27.9 0.0
2010-May-20 Thu ### 12.22 11.85 ### 42,040 505,951 ### ### 0.0
2010-May-19 Wed 12.24 12.26 ### ### 73,743 452,044 ### ### 0.0
2010-May-18 Tue 12.52 12.52 ### 12.25 40,929 ### 26.3 26.3 0.9
2010-May-17 Mon ### ### ### 12.52 ### ### 0.9
2010-May-14 Fri 12.78 12.78 ### 12.73 43,126 275,575 ### ### ###
2010-May-13 Thu 12.55 12.8 12.52 12.8 ### ### 0.9
2010-May-12 Wed 12.23 ### 12.2 12.51 ### ### ###
2010-May-11 Tue ### ### 12.2 12.2 28.0 28.0 ###
2010-May-10 Mon ### 12.52 ### 12.52 ### ### 0.9
2010-May-07 Fri ### 12.27 11.8 ### 59.5 59.5 0.0
2010-May-06 Thu 12.49 12.49 12.21 12.28 ### ### 0.9
2010-May-05 Wed 12.5 12.51 ### 12.49 64,874 405,786 36.3 36.3 0.9
2010-May-04 Tue 12.84 12.85 ### ### 40,783 ### 41.1 41.1 0.0
2010-May-03 Mon ### ### ### 12.7 27.6 27.6 0.9
2010-Apr-30 Fri 12.85 ### 12.81 ### ### ### 0.0
2010-Apr-29 Thu ### ### 12.8 12.82 ### ### 0.9
2010-Apr-28 Wed ### ### ### ### 28.1 28.1 0.0
2010-Apr-27 Tue ### ### ### ### 32.6 32.6 0.0
2010-Apr-23 Fri 13.29 ### ### ### 70.5 70.5 0.0
2010-Apr-22 Thu 13.47 13.49 ### 13.43 50,783 ### ### ### ###
2010-Apr-21 Wed 13.42 13.5 13.42 13.47 ### ### 1.0
2010-Apr-20 Tue 13.45 13.47 ### 13.44 36,655 246,871 ### ### ###
2010-Apr-19 Mon ### 13.4 ### ### ### ### 0.0
2010-Apr-16 Fri 13.49 13.5 ### 13.44 ### ### ###
2010-Apr-15 Thu 13.4 13.53 ### 13.5 76.7 76.7 1.0
2010-Apr-14 Wed ### 13.4 ### ### 68.6 68.6 0.0
2010-Apr-13 Tue ### ### ### ### 44.8 44.8 0.0
2010-Apr-12 Mon ### 13.4 ### ### 71,149 ### 32.2 32.2 0.0
2010-Apr-09 Fri ### ### 13.2 ### ### ### 0.0
2010-Apr-08 Thu 13.48 13.49 ### ### ### ### 0.0
2010-Apr-07 Wed 13.48 13.51 13.42 13.49 ### ### ###
2010-Apr-06 Tue 13.5 13.5 13.29 13.45 ### ### ###
2010-Apr-01 Thu 13.2 13.55 ### 13.51 226,376 ### ### ### ###
2010-Mar-31 Wed ### 13.25 ### 13.2 199,358 1,320,746 77.5 77.5 0.9
2010-Mar-30 Tue 12.88 ### 12.88 ### 403,855 2,600,826 ### ### 0.0
2010-Mar-29 Mon 12.85 ### 12.82 12.85 91,521 586,649 0.9
2010-Mar-26 Fri ### ### ### ### 86.4 86.4 0.0
2010-Mar-25 Thu ### ### ### ### 74.2 74.2 0.0
2010-Mar-24 Wed ### ### ### ### 34.4 34.4 0.0
2010-Mar-23 Tue ### ### 12.58 ### ### ### 0.0
2010-Mar-22 Mon ### ### 12.54 ### 43,682 273,886 74.6 74.6 0.0
2010-Mar-19 Fri ### ### 12.59 ### 75,372 ### ### ### 0.0
2010-Mar-18 Thu ### ### 12.5 ### 79,681 ### 71.8 71.8 0.0
2010-Mar-17 Wed ### ### 12.52 ### 68,556 ### 67.3 67.3 0.0
2010-Mar-16 Tue ### ### 12.51 ### 73.3 73.3 0.0
2010-Mar-15 Mon ### ### 12.57 ### 76.9 76.9 0.0
2010-Mar-12 Fri 12.59 ### 12.5 ### 64,280 401,750 70.3 70.3 0.0
2010-Mar-11 Thu 12.54 ### 12.5 12.59 76.8 76.8 ###
2010-Mar-10 Wed 12.42 ### 12.42 12.55 ### ### ###
2010-Mar-09 Tue 12.4 12.41 ### ### 30.1 30.1 0.0
2010-Mar-08 Mon 12.29 12.41 12.27 ### 71,082 877,151 ### ### 0.0
2010-Mar-05 Fri 12.28 12.28 12.21 12.25 28.7 28.7 0.9
2010-Mar-04 Thu ### ### ### 12.28 30,045 0 ### ### 0.9
2010-Mar-03 Wed 12.2 ### 12.2 12.29 ### ### 0.9
2010-Mar-02 Tue 12.25 12.25 ### ### 32.9 32.9 0.0
2010-Mar-01 Mon ### ### ### 12.22 51,175 0 26.8 26.8 0.9
2010-Feb-26 Fri ### ### 12.28 ### 52,529 322,528 ### ### 0.0
2010-Feb-25 Thu ### 12.4 12.26 ### 55,588 ### ### ### 0.0
2010-Feb-24 Wed 12.27 ### 12.26 ### 75.1 75.1 0.0
2010-Feb-23 Tue ### ### 12.26 12.29 33.6 33.6 0.9
2010-Feb-22 Mon ### ### 12.25 ### 62,488 ### 68.5 68.5 0.0
2010-Feb-19 Fri ### 12.42 12.26 12.26 39.9 39.9 0.9
2010-Feb-18 Thu 12.25 ### 12.25 ### 76.4 76.4 0.0
2010-Feb-17 Wed ### 12.29 ### 12.25 73.7 73.7 0.9
2010-Feb-16 Tue ### ### ### ### 75.9 75.9 0.0
2010-Feb-15 Mon 12.2 12.2 ### ### 26,170 ### 33.6 33.6 0.0
2010-Feb-12 Fri ### 12.25 ### ### 44,542 ### ### ### 0.0
2010-Feb-11 Thu ### 12.21 ### ### 22.2 22.2 0.0
2010-Feb-10 Wed ### 12.2 ### ### ### ### 0.0
2010-Feb-09 Tue ### ### ### ### 101,153 0 ### ### 0.0
2010-Feb-08 Mon ### ### ### ### ### ### 0.0
2010-Feb-05 Fri ### ### ### ### 71.8 71.8 0.0
2010-Feb-04 Thu 12.26 12.45 12.26 12.26 ### ### 0.9
2010-Feb-03 Wed 12.2 12.4 12.2 12.29 74.8 74.8 0.9
2010-Feb-02 Tue ### ### ### ### 52,424 0 ### ### 0.0
2010-Feb-01 Mon ### ### ### ### 79,279 0 ### ### 0.0
2010-Jan-29 Fri ### ### 12.23 12.25 ### ### 0.9
2010-Jan-28 Thu 12.44 12.47 ### 12.43 66,176 ### 34.7 34.7 0.9
2010-Jan-27 Wed 12.5 12.53 ### 12.43 ### ### 0.9
2010-Jan-25 Mon 12.5 12.55 12.41 12.5 59,953 ### 61.7 61.7 0.9
2010-Jan-22 Fri 12.59 ### 12.5 12.5 101,329 ### ### ### 0.9
2010-Jan-21 Thu 12.72 12.72 12.58 ### 80,388 ### 35.8 35.8 0.0
2010-Jan-20 Wed ### 12.73 ### 12.73 ### ### ###
2010-Jan-19 Tue 12.57 12.7 12.55 ### 136,084 ### 82.3 82.3 0.0
2010-Jan-18 Mon ### ### 12.5 12.54 111,446 ### 29.0 29.0 0.9
2010-Jan-15 Fri 12.52 ### 12.51 ### 76.6 76.6 0.0
2010-Jan-14 Thu 12.54 12.55 12.5 12.52 34.4 34.4 0.9
2010-Jan-13 Wed 12.5 12.54 12.48 12.53 71.4 71.4 ###
2010-Jan-12 Tue 12.5 12.53 12.46 12.5 152,058 ### ### ### 0.9
2010-Jan-11 Mon 12.5 12.53 12.41 12.5 ### ### 0.9
2010-Jan-08 Fri 12.48 12.55 12.45 12.5 69.3 69.3 0.9
2010-Jan-07 Thu 12.5 12.55 12.48 12.49 33.6 33.6 0.9
2010-Jan-06 Wed 12.55 12.59 12.45 12.55 65.6 65.6 ###
2010-Jan-05 Tue 12.5 ### 12.48 ### 128,550 802,152 ### ### 0.0
2010-Jan-04 Mon 12.42 12.5 ### 12.49 60,383 ### ### ### 0.9
2009-Dec-31 Thu 12.49 12.5 12.4 12.48 42,025 ### ### ### ###
2009-Dec-30 Wed 12.42 12.5 ### 12.5 ### ### 0.9
2009-Dec-29 Tue ### 12.44 ### 12.42 56,328 ### ### ### 0.9
2009-Dec-24 Thu ### ### ### ### ### ### 0.0
2009-Dec-23 Wed ### ### 12.28 ### 57,845 ### 62.4 62.4 0.0
2009-Dec-22 Tue 12.24 ### ### ### 59,751 0 ### ### 0.0
2009-Dec-21 Mon 12.24 ### 12.2 12.26 44,886 ### ### ### 0.9
2009-Dec-18 Fri 12.25 ### 12.21 12.24 28,226 ### ### ### 0.9
2009-Dec-17 Thu ### ### 12.29 ### 48,050 ### 69.7 69.7 0.0
2009-Dec-16 Wed ### ### 12.29 ### 49,055 301,442 ### ### 0.0
2009-Dec-15 Tue ### 12.4 ### ### 51,529 319,479 69.2 69.2 0.0
2009-Dec-14 Mon ### 12.4 ### 12.4 134,928 836,553 73.5 73.5 0.9
2009-Dec-11 Fri 12.4 12.4 ### ### 50,626 313,881 30.3 30.3 0.0
2009-Dec-10 Thu 12.4 12.45 ### ### 92,282 574,455 ### ### 0.0
2009-Dec-09 Wed ### 12.42 12.2 12.41 77.5 77.5 ###
2009-Dec-08 Tue 12.4 12.41 ### ### 56,355 349,682 ### ### 0.0
2009-Dec-07 Mon 12.43 12.45 ### 12.4 ### ### 0.9
2009-Dec-04 Fri 12.48 12.5 12.42 12.44 57,229 713,073 37.0 37.0 0.9


<< 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 >>

Server processing from 2024-05-29 13:27:23 thru 2024-05-29 13:27:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000