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-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-01 Wed
| ###
| ###
| 9.86
| ###
| 14,852
| 73,220
| 72.4
| 72.4
| 0.0 |
2009-Mar-31 Tue
| 9.85
| ###
| 9.85
| 9.86
|
|
| ###
| ###
| 0.7 |
2009-Mar-30 Mon
| ###
| ###
| ###
| 9.86
|
|
| 81.8
| 81.8
| 0.7 |
2009-Mar-27 Fri
| 9.55
| ###
| 9.55
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-26 Thu
| 9.45
| ###
| ###
| 9.5
| 70,145
| 0
| ###
| ###
| 0.7 |
2009-Mar-25 Wed
| 9.45
| 9.49
| ###
| 9.45
|
|
| ###
| ###
| 0.7 |
2009-Mar-24 Tue
| ###
| 9.49
| ###
| 9.49
|
|
| ###
| ###
| 0.7 |
2009-Mar-23 Mon
| 9.2
| ###
| 9.2
| ###
| 246,688
| ###
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| 9.21
| 9.21
| ###
| 9.2
| 18,248
| ###
| ###
| ###
| 0.7 |
2009-Mar-19 Thu
| ###
| ###
| ###
| ###
| 8,849
| 0
| ###
| ###
| 0.0 |
2009-Mar-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| ###
| ###
| ###
| ###
| 981
| 0
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| 9.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-13 Fri
| ###
| ###
| 9.2
| 9.2
|
|
| 18.2
| 18.2
| 0.7 |
2009-Mar-12 Thu
| 9.4
| 9.4
| 9.4
| 9.4
| 776
| ###
| ###
| ###
| ### |
2009-Mar-11 Wed
| 9.46
| 9.46
| ###
| 9.4
|
|
| 29.7
| 29.7
| ### |
2009-Mar-10 Tue
| 9.5
| 9.7
| ###
| 9.49
|
|
| ###
| ###
| 0.7 |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2009-Mar-05 Thu
| ###
| 9.71
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2009-Mar-04 Wed
| 9.51
| 9.7
| 9.51
| ###
| 5,157
| ###
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| ###
| ###
| ###
| 9.8
|
|
| 24.7
| 24.7
| 0.7 |
2009-Mar-02 Mon
| 9.8
| 10.2
| 9.8
| 10.2
|
|
| ###
| ###
| 0.7 |
2009-Feb-27 Fri
| ###
| ###
| ###
| ###
| 8,985
| 0
| 91.3
| 91.3
| 0.0 |
2009-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| ###
| ###
| 140
| 0
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| ###
| ###
| ###
| ###
| 178
| 0
| ###
| ###
| 0.0 |
2009-Feb-23 Mon
| ###
| ###
| ###
| ###
| 3,581
| 0
| 38.4
| 38.4
| 0.0 |
2009-Feb-20 Fri
| 9.7
| 9.7
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2009-Feb-19 Thu
| ###
| ###
| 9.7
| 9.72
|
|
| ###
| ###
| 0.7 |
2009-Feb-18 Wed
| ###
| ###
| 9.7
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-17 Tue
| ###
| ###
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2009-Feb-16 Mon
| 10.45
| 10.45
| ###
| ###
| 3,059
| 15,983
| 20.0
| 20.0
| 0.0 |
2009-Feb-13 Fri
| 10.45
| 10.5
| ###
| ###
| 3,359
| ###
| ###
| ###
| 0.0 |
2009-Feb-12 Thu
| 10.25
| 10.45
| ###
| 10.45
| 4,486
| ###
| 76.3
| 76.3
| ### |
2009-Feb-11 Wed
| 10.25
| ###
| 10.25
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-10 Tue
| ###
| 10.25
| ###
| 10.25
| 2,128
| ###
| ###
| ###
| 0.7 |
2009-Feb-09 Mon
| ###
| ###
| 9.73
| ###
| 278
| 1,352
| 72.0
| 72.0
| 0.0 |
2009-Feb-06 Fri
| 10.22
| 10.5
| ###
| 10.5
|
|
| 83.0
| 83.0
| 0.8 |
2009-Feb-05 Thu
| 10.5
| 10.5
| 10.2
| 10.25
| 1,326
| 13,724
| ###
| ###
| 0.7 |
2009-Feb-04 Wed
| 10.5
| 10.5
| 10.49
| 10.49
|
|
| ###
| ###
| ### |
2009-Feb-03 Tue
| 10.48
| 10.48
| 10.48
| 10.48
|
|
| ###
| ###
| 0.7 |
2009-Feb-02 Mon
| 10.5
| 10.5
| 10.47
| 10.47
| 1,252
| 13,127
| ###
| ###
| 0.7 |
2009-Jan-30 Fri
| 9.73
| 10.5
| 9.71
| 10.5
|
|
| ###
| ###
| 0.8 |
2009-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2009-Jan-28 Wed
| 9.75
| 9.75
| 9.75
| 9.75
| 0
|
|
|
| ### |
2009-Jan-27 Tue
| ###
| 9.75
| ###
| 9.75
| 27,855
| ###
| 79.3
| 79.3
| ### |
2009-Jan-23 Fri
| ###
| ###
| ###
| ###
| 29,824
| 0
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| ###
| ###
| ###
| ###
| 2,682
| 0
| ###
| ###
| 0.0 |
2009-Jan-21 Wed
| ###
| ###
| ###
| ###
| 120
| 0
| 76.0
| 76.0
| 0.0 |
2009-Jan-20 Tue
| 9.5
| ###
| 9.5
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2009-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2009-Jan-16 Fri
| ###
| 10.25
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2009-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-14 Wed
| ###
| ###
| 9.75
| ###
| 2,240
| 10,920
| 67.8
| 67.8
| 0.0 |
2009-Jan-13 Tue
| 9.7
| ###
| 9.7
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2009-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-09 Fri
| 9.71
| 9.71
| 9.5
| 9.5
| 8,957
| ###
| 18.6
| 18.6
| 0.7 |
2009-Jan-08 Thu
| 9.5
| 9.7
| 9.5
| 9.7
| 1,473
| 14,140
| ###
| ###
| 0.7 |
2009-Jan-07 Wed
| 9.7
| 9.7
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2009-Jan-06 Tue
| ###
| 9.7
| 9.5
| 9.7
|
|
| ###
| ###
| 0.7 |
2009-Jan-05 Mon
| ###
| ###
| 9.5
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2009-Jan-02 Fri
| 9.7
| 9.7
| 9.7
| 9.7
|
|
| 63.4
| 63.4
| 0.7 |
2008-Dec-31 Wed
| 9.7
| 9.7
| 9.7
| 9.7
|
|
| ###
| ###
| 0.7 |
2008-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2008-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2008-Dec-24 Wed
| 9.45
| 9.45
| 9.45
| 9.45
| 0
|
|
|
| 0.7 |
2008-Dec-23 Tue
| 9.45
| 9.45
| 9.45
| 9.45
|
|
| ###
| ###
| 0.7 |
2008-Dec-22 Mon
| 10.4
| 10.4
| 10.25
| 10.25
|
|
| 32.3
| 32.3
| 0.7 |
2008-Dec-19 Fri
| ###
| 9.42
| ###
| 9.42
|
|
| 86.5
| 86.5
| 0.7 |
2008-Dec-18 Thu
| ###
| ###
| 9
| 9
| 2,925
| ###
| ###
| ###
| 0.6 |
2008-Dec-17 Wed
| 9.4
| 9.41
| 9.4
| 9.4
|
|
| ###
| ###
| ### |
2008-Dec-16 Tue
| 9.5
| 9.51
| ###
| 9.4
| 101,224
| 481,320
| ###
| ###
| ### |
2008-Dec-15 Mon
| 9.7
| 9.71
| 9.56
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2008-Dec-12 Fri
| ###
| ###
| ###
| ###
| 7,229
| 0
| ###
| ###
| 0.0 |
2008-Dec-11 Thu
| ###
| ###
| ###
| ###
| 115,128
| 0
| ###
| ###
| 0.0 |
2008-Dec-10 Wed
| ###
| ###
| ###
| ###
| 12,145
| 0
| 12.2
| 12.2
| 0.0 |
2008-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2008-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| ###
| 9.75
| ###
| 9.73
|
|
| ###
| ###
| ### |
2008-Dec-04 Thu
| ###
| 9.53
| ###
| 9.53
|
|
| 85.9
| 85.9
| ### |
2008-Dec-03 Wed
| 9.26
| ###
| 9.26
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2008-Dec-02 Tue
| 9.25
| ###
| 9.25
| 9.25
| 10,543
| ###
| 75.9
| 75.9
| ### |
2008-Dec-01 Mon
| ###
| ###
| 9.25
| 9.25
|
|
| ###
| ###
| ### |
2008-Nov-28 Fri
| ###
| 9.25
| 9
| 9.25
|
|
| 74.3
| 74.3
| ### |
2008-Nov-27 Thu
| ###
| 9.25
| 9
| 9.25
| 13,688
| ###
| 79.8
| 79.8
| ### |
2008-Nov-26 Wed
| 8.75
| 9
| 8.75
| 9
| 22,842
| 202,722
| ###
| ###
| 0.6 |
2008-Nov-25 Tue
| 8.75
| 8.76
| 8.75
| 8.75
| 30,989
| ###
| 68.8
| 68.8
| 0.6 |
2008-Nov-24 Mon
| ###
| ###
| 8.5
| 8.5
|
|
| 17.5
| 17.5
| 0.6 |
2008-Nov-21 Fri
| 9
| 9
| ###
| ###
| 48,588
| 218,646
| 31.7
| 31.7
| 0.0 |
2008-Nov-20 Thu
| 9.8
| 9.8
| 9.2
| 9.2
| 4,525
| 42,987
| 21.2
| 21.2
| 0.7 |
2008-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2008-Nov-18 Tue
| 10.4
| 10.4
| ###
| ###
| 4,553
| 23,675
| 47.9
| 47.9
| 0.0 |
2008-Nov-17 Mon
| 10.46
| 10.46
| 10.45
| 10.45
|
|
| ###
| ###
| ### |
2008-Nov-14 Fri
| ###
| ###
| 10.46
| 10.46
|
|
| ###
| ###
| 0.7 |
2008-Nov-13 Thu
| 10.8
| 10.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2008-Nov-11 Tue
| ###
| ###
| ###
| ###
| 1,359
| 0
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| 11.2
| 11.5
| ###
| ###
| 3,748
| 21,551
| 33.2
| 33.2
| 0.0 |
2008-Nov-07 Fri
| 11.45
| 11.5
| ###
| 11.5
| 6,483
| 37,277
| 71.4
| 71.4
| ### |
2008-Nov-06 Thu
| 10.7
| 11.5
| ###
| 11.5
| 8,670
| 49,852
| 95.6
| 95.6
| ### |
2008-Nov-05 Wed
| ###
| 11.7
| ###
| 11.5
| 70,570
| ###
| ###
| ###
| ### |
2008-Nov-04 Tue
| 10.79
| 10.79
| 10.7
| 10.71
|
|
| 27.9
| 27.9
| ### |
2008-Nov-03 Mon
| ###
| 10.79
| ###
| 10.79
| 6,125
| 33,044
| 63.5
| 63.5
| ### |
2008-Oct-31 Fri
| 10.79
| 10.8
| 10.5
| ###
| 16,084
| ###
| ###
| ###
| 0.0 |
2008-Oct-30 Thu
| ###
| ###
| ###
| ###
| 261,457
| 0
| 26.6
| 26.6
| 0.0 |
2008-Oct-29 Wed
| 10.5
| 10.78
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2008-Oct-28 Tue
| 11.25
| 11.25
| ###
| 10.45
|
|
| 15.8
| 15.8
| ### |
2008-Oct-27 Mon
| 11.25
| 11.26
| 11.23
| 11.25
|
|
| 83.1
| 83.1
| ### |
2008-Oct-24 Fri
| ###
| 11.45
| ###
| 11.45
|
|
| 86.6
| 86.6
| 0.8 |
2008-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2008-Oct-22 Wed
| ###
| 11.4
| ###
| 11.4
| 10,046
| ###
| 96.7
| 96.7
| 0.8 |
2008-Oct-21 Tue
| 10.7
| 10.7
| ###
| ###
| 11,175
| 59,786
| ###
| ###
| 0.0 |
2008-Oct-20 Mon
| 10.2
| 10.4
| ###
| 10.4
| 2,386
| ###
| ###
| ###
| 0.7 |
2008-Oct-17 Fri
| 10.2
| 10.2
| ###
| ###
| 14,441
| 73,649
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| 10.5
| 10.5
| ###
| ###
| 13,350
| 70,087
| ###
| ###
| 0.0 |
2008-Oct-15 Wed
| ###
| ###
| 10.49
| 10.49
| 9,459
| ###
| 8.8
| 8.8
| ### |
2008-Oct-14 Tue
| ###
| 11.4
| 10.5
| 11.4
| 15,044
| ###
| ###
| ###
| 0.8 |
2008-Oct-13 Mon
| 11.7
| 11.7
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2008-Oct-10 Fri
| 11.8
| 11.8
| 11.75
| 11.75
| 65,586
| 772,275
| ###
| ###
| ### |
2008-Oct-09 Thu
| ###
| 11.8
| ###
| 11.8
| 48,442
| ###
| 80.2
| 80.2
| 0.8 |
2008-Oct-08 Wed
| 11.8
| 11.8
| ###
| ###
| 32,857
| 193,856
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| 11.8
| 11.8
| 11.46
| 11.8
| 65,881
| ###
| 63.0
| 63.0
| 0.8 |
2008-Oct-06 Mon
| 11.8
| 11.8
| 11.78
| 11.8
|
|
| 88.9
| 88.9
| 0.8 |
2008-Oct-03 Fri
| 11.8
| 11.81
| 11.77
| 11.8
|
|
| ###
| ###
| 0.8 |
2008-Oct-02 Thu
| 11.79
| 11.85
| 11.72
| 11.8
| 17,888
| ###
| 78.6
| 78.6
| 0.8 |
2008-Oct-01 Wed
| 11.8
| 11.8
| 11.7
| 11.79
| 2,580
| ###
| 35.1
| 35.1
| 0.8 |
2008-Sep-30 Tue
| ###
| ###
| 10.25
| ###
| 4,548
| ###
| 28.2
| 28.2
| 0.0 |
2008-Sep-29 Mon
| ###
| ###
| 11.7
| ###
| 8,072
| 47,221
| 83.0
| 83.0
| 0.0 |
2008-Sep-26 Fri
| ###
| 12.25
| ###
| ###
| 6,149
| ###
| 80.3
| 80.3
| 0.0 |
2008-Sep-25 Thu
| 12.46
| 12.46
| ###
| 12.25
| 21,521
| 134,075
| 23.7
| 23.7
| 0.9 |
2008-Sep-24 Wed
| ###
| 12.21
| ###
| 12.21
|
|
| 74.9
| 74.9
| 0.9 |
2008-Sep-23 Tue
| 12.25
| 12.25
| 11.89
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2008-Sep-22 Mon
| 11.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-19 Fri
| ###
| 12.46
| ###
| ###
| 5,826
| ###
| 17.0
| 17.0
| 0.0 |
2008-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2008-Sep-16 Tue
| 12.5
| 12.52
| ###
| 12.5
| 8,029
| ###
| 69.5
| 69.5
| 0.9 |
2008-Sep-15 Mon
| 12.5
| 13.5
| 12.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-12 Fri
| ###
| 12.79
| ###
| 12.5
| 9,575
| ###
| 86.4
| 86.4
| 0.9 |
2008-Sep-11 Thu
| 12.45
| 12.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-10 Wed
| 12.5
| 12.5
| 12.45
| 12.45
| 1,552
| ###
| ###
| ###
| ### |
2008-Sep-09 Tue
| 12.5
| 12.5
| 12.49
| 12.49
| 778
| 9,721
| 40.3
| 40.3
| 0.9 |
2008-Sep-08 Mon
| 12.79
| 12.79
| 12.49
| 12.49
| 1,540
| ###
| 17.5
| 17.5
| 0.9 |
2008-Sep-05 Fri
| ###
| 12.2
| ###
| 12.2
|
|
| ###
| ###
| ### |
2008-Sep-04 Thu
| ###
| ###
| 11.7
| ###
|
|
| 46.8
| 46.8
| 0.0 |
2008-Sep-03 Wed
| 11.89
| ###
| 11.85
| 11.86
|
|
| 38.8
| 38.8
| 0.8 |
2008-Sep-02 Tue
| 12.2
| 12.2
| 11.7
| 11.89
|
|
| 14.3
| 14.3
| ### |
2008-Sep-01 Mon
| ###
| ###
| 11.83
| ###
|
|
| 70.3
| 70.3
| 0.0 |
|