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 24-May-17 06:16:14 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 27...

     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 16th May 2024
Latest price with VOLUME for BKW .. Thursday 16th 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
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
2008-Aug-29 Fri ### ### 11.75 ### 5,773 ### 27.4 27.4 0.0
2008-Aug-28 Thu 11.85 ### 11.85 ### 71.4 71.4 0.0
2008-Aug-27 Wed 11.85 11.85 11.7 11.85 71.1 71.1 ###
2008-Aug-26 Tue 11.85 11.85 11.85 11.85 65.4 65.4 ###
2008-Aug-25 Mon 11.85 11.85 11.73 11.85 ### ### ###
2008-Aug-22 Fri ### ### 11.8 11.85 25.6 25.6 ###
2008-Aug-21 Thu ### ### 11.89 ### ### ### 0.0
2008-Aug-20 Wed 11.79 ### ### ### 70.7 70.7 0.0
2008-Aug-19 Tue 11.82 11.84 11.73 11.84 3,549 41,824 ### ### 0.8
2008-Aug-18 Mon 11.84 11.84 11.75 11.83 2,984 ### 34.1 34.1 0.8
2008-Aug-15 Fri 11.7 11.84 ### 11.84 ### ### 0.8
2008-Aug-14 Thu ### ### 11.47 11.85 2,741 ### 28.1 28.1 ###
2008-Aug-13 Wed ### ### 11.88 ### 3,841 ### 43.8 43.8 0.0
2008-Aug-12 Tue ### ### 11.8 ### 7,189 ### ### ### 0.0
2008-Aug-11 Mon 11.85 11.85 ### 11.85 ### ### ###
2008-Aug-08 Fri 11.8 ### 11.73 ### ### ### 0.0
2008-Aug-07 Thu ### ### 11.81 11.83 2,971 17,543 ### ### 0.8
2008-Aug-06 Wed ### ### 11.8 ### 3,889 22,945 ### ### 0.0
2008-Aug-05 Tue ### ### 11.89 ### ### ### 0.0
2008-Aug-04 Mon ### ### 11.75 ### ### ### 0.0
2008-Aug-01 Fri ### ### 11.89 ### ### ### 0.0
2008-Jul-31 Thu ### ### ### ### 6,770 0 30.3 30.3 0.0
2008-Jul-30 Wed ### ### 11.75 ### 4,958 29,128 ### ### 0.0
2008-Jul-29 Tue 11.83 ### 11.83 ### 22,087 130,644 ### ### 0.0
2008-Jul-28 Mon 11.55 11.83 11.5 11.83 ### ### 0.8
2008-Jul-25 Fri ### 11.82 ### 11.5 ### ### ###
2008-Jul-24 Thu ### ### ### ### 4,056 0 ### ### 0.0
2008-Jul-23 Wed ### 11.72 11.25 ### 5,450 ### 80.7 80.7 0.0
2008-Jul-22 Tue ### 11.84 ### 11.83 ### ### 0.8
2008-Jul-21 Mon ### ### ### ### 5,454 0 ### ### 0.0
2008-Jul-18 Fri ### ### ### ### ### ### 0.0
2008-Jul-17 Thu ### ### 10.75 ### 319,976 1,719,871 84.3 84.3 0.0
2008-Jul-16 Wed ### ### ### 10.8 36,427 0 ### ### ###
2008-Jul-15 Tue ### 11.29 ### ### 24,254 ### 81.1 81.1 0.0
2008-Jul-14 Mon 11.55 11.55 ### 11.4 ### ### 0.8
2008-Jul-11 Fri 11.5 11.55 ### 11.55 4,859 ### 67.1 67.1 0.8
2008-Jul-10 Thu 11.81 ### 11.49 11.5 ### ### ###
2008-Jul-09 Wed 11.75 ### 11.7 ### 6,751 ### 81.2 81.2 0.0
2008-Jul-08 Tue ### ### ### ### 91.3 91.3 0.0
2008-Jul-07 Mon ### ### 11.5 11.72 24.1 24.1 0.8
2008-Jul-04 Fri 11.85 ### 11.85 ### ### ### 0.0
2008-Jul-03 Thu ### ### ### ### 77.0 77.0 0.0
2008-Jul-02 Wed ### ### 11.4 ### ### ### 0.0
2008-Jul-01 Tue ### ### ### ### 72.7 72.7 0.0
2008-Jun-30 Mon 11.78 12.4 11.78 ### ### ### 0.0
2008-Jun-27 Fri 11.48 ### 11.4 11.78 5,750 32,775 ### ### ###
2008-Jun-26 Thu ### 11.48 ### 11.48 33,125 ### ### ### 0.8
2008-Jun-25 Wed 11.45 11.45 ### ### 13,054 ### ### ### 0.0
2008-Jun-24 Tue ### ### 11.46 11.46 6,826 ### ### ### 0.8
2008-Jun-23 Mon ### ### 11.43 ### 18.6 18.6 0.0
2008-Jun-20 Fri 10.4 11.43 ### 11.43 55,525 317,325 96.4 96.4 ###
2008-Jun-19 Thu 10.42 10.5 10.24 10.5 987,228 10,237,554 ### ### 0.8
2008-Jun-18 Wed 10.45 10.45 ### 10.2 ### ### 0.7
2008-Jun-17 Tue 10.45 10.45 ### 10.2 ### ### 0.7
2008-Jun-16 Mon 10.42 10.48 10.2 10.2 6,287 ### 27.8 27.8 0.7
2008-Jun-13 Fri 10.4 10.41 ### 10.41 ### ### ###
2008-Jun-12 Thu 10.2 10.5 ### 10.5 3,552 18,648 90.5 90.5 0.8
2008-Jun-11 Wed 10.5 10.81 10.5 10.81 2,355 ### 88.7 88.7 0.8
2008-Jun-10 Tue ### 10.81 10.2 10.81 18,687 ### 90.8 90.8 0.8
2008-Jun-06 Fri ### 10.4 10.2 ### 14,149 ### ### ### 0.0
2008-Jun-05 Thu 10.2 ### ### ### ### ### 0.0
2008-Jun-04 Wed 10.76 10.76 10.2 10.72 8,372 ### 38.4 38.4 0.8
2008-Jun-03 Tue ### ### 10.2 10.2 ### ### 0.7
2008-Jun-02 Mon ### 10.84 10.24 ### ### ### 0.0
2008-May-30 Fri 10.23 10.8 10.21 10.8 5,624 59,080 ### ### ###
2008-May-29 Thu ### 10.28 ### 10.22 17,343 89,143 ### ### 0.7
2008-May-28 Wed 10.84 10.84 ### 10.2 8.9 8.9 0.7
2008-May-27 Tue 10.2 10.26 ### 10.22 75,252 386,042 70.4 70.4 0.7
2008-May-26 Mon 10.2 10.26 ### 10.2 ### ### 0.7
2008-May-23 Fri ### 10.48 ### 10.26 ### ### 0.7
2008-May-22 Thu 10.7 10.7 10.45 10.45 ### ### ###
2008-May-21 Wed 10.77 ### 10.75 10.8 69.0 69.0 ###
2008-May-20 Tue 10.81 10.85 10.76 10.82 ### ### 0.8
2008-May-19 Mon 10.77 ### 10.77 ### 84.8 84.8 0.0
2008-May-16 Fri ### 10.77 ### ### 66.5 66.5 0.0
2008-May-15 Thu 10.48 10.73 10.48 ### 75.0 75.0 0.0
2008-May-14 Wed 10.46 10.55 10.46 10.55 12,523 131,554 ### ### ###
2008-May-13 Tue ### ### ### 10.5 82.7 82.7 0.8
2008-May-12 Mon 10.21 10.4 ### ### ### ### 0.0
2008-May-09 Fri 10.27 ### 10.21 10.22 1,021,520 5,214,859 ### ### 0.7
2008-May-08 Thu 10.27 ### 10.27 ### 63.1 63.1 0.0
2008-May-07 Wed 10.4 10.4 ### ### 58,024 301,724 37.0 37.0 0.0
2008-May-06 Tue 10.4 10.42 ### 10.4 11,983 ### ### ### 0.7
2008-May-05 Mon ### ### 10.25 ### ### ### 0.0
2008-May-02 Fri 10.25 10.25 10.25 10.25 323 ### ### ### 0.7
2008-May-01 Thu 10.21 10.21 ### 10.2 ### ### 0.7
2008-Apr-30 Wed 10.4 ### 10.4 10.4 ### ### 0.7
2008-Apr-29 Tue 10.4 10.4 10.4 10.4 70.4 70.4 0.7
2008-Apr-28 Mon ### ### ### ### 8.2 8.2 0.0
2008-Apr-24 Thu ### ### ### ### 18,447 0 86.6 86.6 0.0
2008-Apr-23 Wed 10.24 ### 10.21 10.29 4,683 ### ### ### ###
2008-Apr-22 Tue ### ### ### ### ### ### 0.0
2008-Apr-21 Mon ### ### 10.53 ### ### ### 0.0
2008-Apr-18 Fri ### ### ### 10.78 77.9 77.9 0.8
2008-Apr-17 Thu ### ### 10.87 10.87 ### ### ###
2008-Apr-16 Wed ### 11.41 11.29 ### 15,448 ### ### ### 0.0
2008-Apr-15 Tue ### ### 11.25 11.25 24.9 24.9 ###
2008-Apr-14 Mon ### ### ### ### 3,458 0 89.4 89.4 0.0
2008-Apr-11 Fri 11.47 11.47 11.21 11.47 7,087 ### 71.0 71.0 ###
2008-Apr-10 Thu ### 11.47 10.89 11.47 94.0 94.0 ###
2008-Apr-09 Wed ### ### 10.77 ### 36.2 36.2 0.0
2008-Apr-08 Tue 10.52 10.8 10.49 10.8 85.3 85.3 ###
2008-Apr-07 Mon 10.26 10.58 10.25 10.52 41,783 ### 82.0 82.0 ###
2008-Apr-04 Fri 10.23 ### 10.22 10.25 61.9 61.9 0.7
2008-Apr-03 Thu 10.25 10.45 ### 10.2 52,888 ### 29.7 29.7 0.7
2008-Apr-02 Wed ### 10.5 10.21 10.21 ### ### ###
2008-Apr-01 Tue ### 10.5 ### ### 31.7 31.7 0.0
2008-Mar-31 Mon 9.85 10.5 9.85 ### 20,740 211,029 81.6 81.6 0.0
2008-Mar-28 Fri ### ### 9.78 ### 72.0 72.0 0.0
2008-Mar-27 Thu 9.7 ### 9.7 9.78 ### ### 0.7
2008-Mar-26 Wed 9.7 ### ### ### ### ### 0.0
2008-Mar-25 Tue ### ### ### 9.74 88,084 0 ### ### 0.7
2008-Mar-20 Thu 9.46 ### 9.46 ### 3,975 ### ### ### 0.0
2008-Mar-19 Wed 9.45 ### 9.45 ### ### ### 0.0
2008-Mar-18 Tue ### ### ### ### 3,275 0 ### ### 0.0
2008-Mar-17 Mon ### ### 9.41 9.42 3,185 14,985 ### ### 0.7
2008-Mar-14 Fri ### ### ### ### ### ### 0.0
2008-Mar-13 Thu 9.85 9.85 ### ### 29.5 29.5 0.0
2008-Mar-12 Wed ### ### 9.85 ### 17,379 ### ### ### 0.0
2008-Mar-11 Tue 9.7 9.77 9.7 9.72 77.3 77.3 0.7
2008-Mar-10 Mon 10.25 10.25 9.7 9.85 10,580 ### ### ### ###
2008-Mar-07 Fri ### ### ### ### 32.9 32.9 0.0
2008-Mar-06 Thu 9.75 ### 9.75 ### 88.4 88.4 0.0
2008-Mar-05 Wed 9.7 ### 9.7 9.75 ### ### ###
2008-Mar-04 Tue ### ### ### 9.7 ### ### 0.7
2008-Mar-03 Mon ### ### 9.75 9.75 ### ### ###
2008-Feb-29 Fri ### ### 9.85 9.85 33.2 33.2 ###
2008-Feb-28 Thu ### ### ### ### 12,641 0 ### ### 0.0
2008-Feb-27 Wed ### ### ### ### 29.6 29.6 0.0
2008-Feb-26 Tue ### ### ### ### 9,042 0 34.9 34.9 0.0
2008-Feb-25 Mon ### 10.2 ### ### 14,927 76,127 73.6 73.6 0.0
2008-Feb-22 Fri ### ### ### ### 20,045 0 ### ### 0.0
2008-Feb-21 Thu ### ### ### ### 36.0 36.0 0.0
2008-Feb-20 Wed ### ### ### ### ### ### 0.0
2008-Feb-19 Tue ### 10.54 ### ### 6,824 ### ### ### 0.0
2008-Feb-18 Mon ### ### 9.5 ### 19.5 19.5 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 2024-05-17 06:16:14 thru 2024-05-17 06:16:15 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000