End of day Prices (full format), 150 Days for (BKW) BRICKWORKS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.11 |
2009-Nov-03 Tue
| ###
| 12.42
| ###
| 12.42
| 363,183
| ###
| 78.9
| 78.9
| 0.9 |
2009-Nov-02 Mon
| 12.55
| 12.58
| 12.26
| 12.5
| 611,352
| ###
| 29.3
| 29.3
| 0.9 |
2009-Oct-30 Fri
| 13.21
| 13.21
| 12.85
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2009-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-27 Tue
| 13.5
| 13.7
| ###
| 13.24
|
|
| ###
| ###
| 0.9 |
2009-Oct-26 Mon
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2009-Oct-23 Fri
| 13.5
| ###
| 13.29
| ###
| 86,771
| ###
| ###
| ###
| 0.0 |
2009-Oct-22 Thu
| ###
| ###
| 13.5
| 13.52
|
|
| ###
| ###
| 1.0 |
2009-Oct-21 Wed
| ###
| ###
| ###
| 14.2
| 25,187
| 0
| ###
| ###
| 1.0 |
2009-Oct-20 Tue
| 14.23
| 14.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-19 Mon
| 14.25
| ###
| 14.23
| 14.25
| 49,145
| ###
| 72.5
| 72.5
| 1.0 |
2009-Oct-16 Fri
| ###
| ###
| ###
| ###
| 52,778
| 0
| ###
| ###
| 0.0 |
2009-Oct-15 Thu
| ###
| ###
| 14.25
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-14 Wed
| ###
| ###
| ###
| 14.25
|
|
| 64.2
| 64.2
| 1.0 |
2009-Oct-13 Tue
| ###
| 14.24
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2009-Oct-12 Mon
| 14.22
| 14.22
| ###
| ###
| 37,425
| ###
| 37.1
| 37.1
| 0.0 |
2009-Oct-09 Fri
| ###
| ###
| 14.22
| 14.25
| 32,054
| ###
| 35.8
| 35.8
| 1.0 |
2009-Oct-08 Thu
| ###
| ###
| 14.25
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2009-Oct-07 Wed
| 14.45
| 14.52
| 14.28
| 14.5
| 47,646
| ###
| 65.6
| 65.6
| 1.0 |
2009-Oct-06 Tue
| 14.59
| ###
| 14.52
| 14.57
|
|
| 41.8
| 41.8
| ### |
2009-Oct-05 Mon
| ###
| 14.73
| 14.53
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-02 Fri
| ###
| 14.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-01 Thu
| ###
| ###
| 14.73
| 14.86
|
|
| ###
| ###
| ### |
2009-Sep-30 Wed
| ###
| ###
| 14.85
| 14.85
| 14,326
| 106,370
| 29.2
| 29.2
| ### |
2009-Sep-29 Tue
| ###
| ###
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2009-Sep-28 Mon
| 15.4
| 15.4
| 14.7
| ###
| 88,352
| ###
| ###
| ###
| 0.0 |
2009-Sep-25 Fri
| ###
| ###
| 15.56
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-24 Thu
| ###
| 16.8
| ###
| 15.75
|
|
| 25.6
| 25.6
| 1.1 |
2009-Sep-23 Wed
| 13.55
| ###
| 13.55
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2009-Sep-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-21 Mon
| ###
| ###
| ###
| ###
| 22,379
| 0
| ###
| ###
| 0.0 |
2009-Sep-18 Fri
| ###
| ###
| ###
| ###
| 15,775
| 0
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| 13.45
| 13.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-16 Wed
| ###
| 13.42
| 13.26
| 13.4
| 23,374
| ###
| ###
| ###
| 1.0 |
2009-Sep-15 Tue
| 13.4
| 13.4
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2009-Sep-14 Mon
| ###
| 13.42
| ###
| 13.42
|
|
| ###
| ###
| 1.0 |
2009-Sep-11 Fri
| ###
| 13.41
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2009-Sep-10 Thu
| ###
| ###
| ###
| ###
| 1,724
| 0
| 64.5
| 64.5
| 0.0 |
2009-Sep-09 Wed
| 13.45
| 13.45
| 13.28
| 13.4
| 6,157
| 82,288
| ###
| ###
| 1.0 |
2009-Sep-08 Tue
| 13.45
| 13.58
| 13.4
| 13.45
| 15,385
| 207,543
| 61.4
| 61.4
| ### |
2009-Sep-07 Mon
| 13.21
| 13.8
| 13.21
| 13.43
|
|
| 78.7
| 78.7
| ### |
2009-Sep-04 Fri
| ###
| ###
| ###
| ###
| 13,744
| 0
| 33.8
| 33.8
| 0.0 |
2009-Sep-03 Thu
| ###
| ###
| 12.85
| ###
| 175,871
| 1,129,971
| 72.1
| 72.1
| 0.0 |
2009-Sep-02 Wed
| ###
| ###
| 12.85
| 12.88
| 15,387
| ###
| 31.1
| 31.1
| ### |
2009-Sep-01 Tue
| 13.5
| ###
| ###
| ###
| 22,083
| 0
| ###
| ###
| 0.0 |
2009-Aug-31 Mon
| 13.8
| ###
| 13.7
| 13.84
| 2,629
| ###
| ###
| ###
| 1.0 |
2009-Aug-28 Fri
| 13.84
| 13.84
| 13.7
| 13.7
| 428
| ###
| ###
| ###
| 1.0 |
2009-Aug-27 Thu
| ###
| ###
| 13.8
| ###
| 7,372
| ###
| ###
| ###
| 0.0 |
2009-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2009-Aug-25 Tue
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2009-Aug-24 Mon
| 13.85
| ###
| 13.58
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-21 Fri
| 13.8
| ###
| 13.79
| 13.85
| 9,321
| ###
| 82.2
| 82.2
| ### |
2009-Aug-20 Thu
| 13.5
| ###
| ###
| 13.85
|
|
| ###
| ###
| ### |
2009-Aug-19 Wed
| 13.4
| ###
| 13.4
| 13.5
|
|
| ###
| ###
| 1.0 |
2009-Aug-18 Tue
| ###
| 13.49
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2009-Aug-17 Mon
| 13.48
| 13.49
| ###
| 13.49
| 83,825
| ###
| ###
| ###
| ### |
2009-Aug-14 Fri
| ###
| 13.49
| ###
| 13.49
| 4,581
| ###
| 76.0
| 76.0
| ### |
2009-Aug-13 Thu
| 13.49
| 13.5
| ###
| 13.5
| 17,083
| ###
| ###
| ###
| 1.0 |
2009-Aug-12 Wed
| ###
| 13.5
| ###
| 13.49
| 1,173
| ###
| ###
| ###
| ### |
2009-Aug-11 Tue
| ###
| 13.5
| ###
| 13.49
|
|
| ###
| ###
| ### |
2009-Aug-10 Mon
| 13.49
| 13.5
| 13.4
| 13.5
|
|
| 71.9
| 71.9
| 1.0 |
2009-Aug-07 Fri
| ###
| 13.5
| ###
| 13.45
| 2,176
| 14,688
| 87.3
| 87.3
| ### |
2009-Aug-06 Thu
| ###
| 13.4
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2009-Aug-05 Wed
| 13.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-04 Tue
| 12.84
| ###
| 12.84
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-03 Mon
| ###
| ###
| 12.84
| 12.84
|
|
| ###
| ###
| 0.9 |
2009-Jul-31 Fri
| 12.85
| 13.55
| 12.85
| ###
| 14,185
| 187,242
| 69.1
| 69.1
| 0.0 |
2009-Jul-30 Thu
| 12.88
| 12.88
| 12.85
| 12.85
|
|
| 28.5
| 28.5
| 0.9 |
2009-Jul-29 Wed
| 13.53
| 13.55
| 12.85
| 12.87
|
|
| 5.8
| 5.8
| ### |
2009-Jul-28 Tue
| ###
| ###
| ###
| 13.55
|
|
| 20.6
| 20.6
| 1.0 |
2009-Jul-27 Mon
| 12.55
| 13.83
| 12.55
| 13.29
|
|
| 92.6
| 92.6
| ### |
2009-Jul-24 Fri
| 12.48
| 12.55
| ###
| 12.54
|
|
| ###
| ###
| 0.9 |
2009-Jul-23 Thu
| 12.5
| 12.5
| 12.44
| 12.48
|
|
| 27.4
| 27.4
| ### |
2009-Jul-22 Wed
| 12.54
| 12.57
| 12.45
| 12.49
|
|
| ###
| ###
| 0.9 |
2009-Jul-21 Tue
| 12.5
| 12.54
| 12.47
| 12.5
|
|
| 71.6
| 71.6
| 0.9 |
2009-Jul-20 Mon
| 12.51
| 12.54
| 12.46
| 12.5
|
|
| 29.7
| 29.7
| 0.9 |
2009-Jul-17 Fri
| ###
| 12.49
| ###
| 12.49
|
|
| 89.6
| 89.6
| 0.9 |
2009-Jul-16 Thu
| ###
| 12.58
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2009-Jul-15 Wed
| 12.5
| 12.5
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2009-Jul-14 Tue
| ###
| 12.5
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2009-Jul-13 Mon
| 12.5
| 12.5
| 11.82
| 11.82
|
|
| ###
| ###
| 0.8 |
2009-Jul-10 Fri
| 12.79
| 12.79
| ###
| 12.5
| 13,744
| ###
| ###
| ###
| 0.9 |
2009-Jul-09 Thu
| ###
| 12.8
| ###
| 12.79
|
|
| ###
| ###
| ### |
2009-Jul-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-07 Tue
| ###
| ###
| ###
| 12.85
|
|
| ###
| ###
| 0.9 |
2009-Jul-06 Mon
| 12.8
| ###
| 12.49
| ###
| 3,872
| 24,180
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| ###
| ###
| ###
| ###
| 264,270
| 0
| ###
| ###
| 0.0 |
2009-Jul-02 Thu
| 13.4
| ###
| ###
| 13.28
|
|
| ###
| ###
| 0.9 |
2009-Jul-01 Wed
| 13.51
| 13.7
| 13.4
| 13.4
|
|
| ###
| ###
| 1.0 |
2009-Jun-30 Tue
| 13.8
| 13.8
| ###
| 13.75
|
|
| 33.9
| 33.9
| 1.0 |
2009-Jun-29 Mon
| 13.8
| ###
| 13.51
| 13.58
|
|
| 32.3
| 32.3
| ### |
2009-Jun-26 Fri
| ###
| ###
| 11.87
| 12.8
|
|
| ###
| ###
| 0.9 |
2009-Jun-25 Thu
| 11.75
| ###
| 11.75
| 11.75
|
|
| 67.5
| 67.5
| ### |
2009-Jun-24 Wed
| 11.5
| 11.75
| 11.44
| ###
| 17,279
| 200,350
| 76.4
| 76.4
| 0.0 |
2009-Jun-23 Tue
| 11.28
| ###
| 11.28
| 11.5
|
|
| 87.8
| 87.8
| ### |
2009-Jun-22 Mon
| ###
| 11.44
| ###
| ###
| 21,451
| ###
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| 11.22
| 11.56
| 10.88
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-18 Thu
| ###
| 11.25
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2009-Jun-17 Wed
| ###
| ###
| ###
| ###
| 29,927
| 0
| 76.4
| 76.4
| 0.0 |
2009-Jun-16 Tue
| ###
| ###
| ###
| ###
| 61,044
| 0
| ###
| ###
| 0.0 |
2009-Jun-15 Mon
| 11.89
| ###
| 11.8
| 11.8
| 14,484
| 85,455
| ###
| ###
| 0.8 |
2009-Jun-12 Fri
| 11.7
| ###
| ###
| 11.87
| 15,847
| 0
| ###
| ###
| 0.8 |
2009-Jun-11 Thu
| 11.76
| ###
| ###
| 11.7
|
|
| 28.4
| 28.4
| 0.8 |
2009-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2009-Jun-09 Tue
| 12.88
| 12.88
| 12.86
| 12.87
| 821
| ###
| ###
| ###
| ### |
2009-Jun-05 Fri
| 12.8
| ###
| 12.8
| ###
| 74,722
| 478,220
| ###
| ###
| 0.0 |
2009-Jun-04 Thu
| 12.8
| 12.83
| 12.7
| 12.7
| 22,356
| 285,374
| 34.3
| 34.3
| 0.9 |
2009-Jun-03 Wed
| 12.26
| 12.7
| 12.25
| 12.7
| 88,122
| 1,099,321
| 82.7
| 82.7
| 0.9 |
2009-Jun-02 Tue
| 11.75
| ###
| 11.75
| 12.25
|
|
| 88.9
| 88.9
| 0.9 |
2009-Jun-01 Mon
| ###
| 11.8
| 11.25
| 11.75
|
|
| 83.4
| 83.4
| ### |
2009-May-29 Fri
| ###
| ###
| ###
| ###
| 72,979
| 0
| ###
| ###
| 0.0 |
2009-May-28 Thu
| ###
| 11.7
| ###
| 11.25
|
|
| ###
| ###
| ### |
2009-May-27 Wed
| ###
| ###
| ###
| ###
| 206,251
| 0
| ###
| ###
| 0.0 |
2009-May-26 Tue
| ###
| 11.2
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2009-May-25 Mon
| 10.84
| ###
| 10.7
| ###
| 3,055
| 16,344
| 82.7
| 82.7
| 0.0 |
2009-May-22 Fri
| ###
| ###
| ###
| ###
| 44,455
| 0
| ###
| ###
| 0.0 |
2009-May-21 Thu
| 11.24
| 11.25
| ###
| ###
| 18,775
| ###
| ###
| ###
| 0.0 |
2009-May-20 Wed
| ###
| ###
| ###
| 11.24
| 9,586
| 0
| ###
| ###
| 0.8 |
2009-May-19 Tue
| 11.44
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2009-May-18 Mon
| ###
| ###
| ###
| ###
| 10,847
| 0
| ###
| ###
| 0.0 |
2009-May-15 Fri
| ###
| ###
| ###
| ###
| 163,128
| 0
| 70.2
| 70.2
| 0.0 |
2009-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-13 Wed
| ###
| ###
| ###
| ###
| 148,649
| 0
| ###
| ###
| 0.0 |
2009-May-12 Tue
| 11.2
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-11 Mon
| ###
| ###
| 10.89
| ###
| 21,440
| 116,740
| ###
| ###
| 0.0 |
2009-May-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-07 Thu
| ###
| 11.45
| ###
| 11.44
| 4,155
| 23,787
| ###
| ###
| 0.8 |
2009-May-06 Wed
| 10.75
| ###
| ###
| 10.7
| 15,173
| 0
| ###
| ###
| 0.8 |
2009-May-05 Tue
| 10.8
| 10.88
| 10.7
| 10.73
| 4,975
| 53,680
| ###
| ###
| ### |
2009-May-04 Mon
| ###
| 10.88
| 10.52
| 10.87
|
|
| 73.9
| 73.9
| ### |
2009-May-01 Fri
| 10.75
| 10.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| ###
| 10.72
| ###
| 10.7
| 34,486
| 184,844
| ###
| ###
| 0.8 |
2009-Apr-29 Wed
| 10.88
| 10.88
| 10.78
| 10.78
|
|
| 25.1
| 25.1
| 0.8 |
2009-Apr-28 Tue
| 10.8
| 10.81
| 10.79
| 10.79
|
|
| 33.7
| 33.7
| ### |
2009-Apr-27 Mon
| ###
| ###
| ###
| ###
| 3,029
| 0
| ###
| ###
| 0.0 |
2009-Apr-24 Fri
| ###
| ###
| 10.85
| ###
| 3,756
| 20,376
| 35.6
| 35.6
| 0.0 |
2009-Apr-23 Thu
| ###
| ###
| 10.87
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-22 Wed
| 10.87
| 10.88
| 10.87
| 10.87
|
|
| 72.6
| 72.6
| ### |
2009-Apr-21 Tue
| ###
| ###
| 10.88
| 10.88
|
|
| ###
| ###
| 0.8 |
2009-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2009-Apr-17 Fri
| ###
| ###
| 10.87
| ###
| 40,388
| ###
| ###
| ###
| 0.0 |
2009-Apr-16 Thu
| ###
| ###
| 10.89
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-15 Wed
| ###
| ###
| 10.71
| ###
| 138,971
| 744,189
| ###
| ###
| 0.0 |
2009-Apr-14 Tue
| 10.8
| 11.25
| 10.78
| ###
| 22,486
| 247,683
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| 10.5
| 10.8
| ###
| 10.78
| 4,140
| 22,356
| ###
| ###
| 0.8 |
2009-Apr-08 Wed
| 10.47
| 10.48
| 10.47
| 10.47
| 5,556
| ###
| 79.6
| 79.6
| 0.7 |
2009-Apr-07 Tue
| 10.49
| 10.49
| 10.43
| 10.49
|
|
| 77.1
| 77.1
| ### |
2009-Apr-06 Mon
| ###
| 10.5
| ###
| ###
| 146,572
| ###
| ###
| ###
| 0.0 |
2009-Apr-03 Fri
| ###
| 10.2
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
|