Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 24-Apr-29 01:31:11 PM 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 34...

     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
2004-Jul-06 Tue ### ### ### ### 14,251 0 ### ### 0.0
2004-Jul-05 Mon 8.85 ### 8.8 ### 86.7 86.7 0.0
2004-Jul-02 Fri ### ### 8.85 ### 72,148 319,254 26.9 26.9 0.0
2004-Jul-01 Thu ### ### ### ### 10,041 0 ### ### 0.0
2004-Jun-30 Wed ### ### 8.86 ### 10,150 ### ### ### 0.0
2004-Jun-29 Tue ### ### ### ### ### ### 0.0
2004-Jun-28 Mon ### ### 9 ### 74.2 74.2 0.0
2004-Jun-25 Fri ### ### ### ### ### ### 0.0
2004-Jun-24 Thu ### ### ### ### 13,889 0 77.7 77.7 0.0
2004-Jun-23 Wed ### ### ### ### 71.5 71.5 0.0
2004-Jun-22 Tue ### ### ### ### 17,247 0 87.9 87.9 0.0
2004-Jun-21 Mon ### ### ### 9 19,372 0 76.8 76.8 0.6
2004-Jun-18 Fri ### ### ### ### ### ### 0.0
2004-Jun-17 Thu 8.83 8.84 8.82 8.82 29.1 29.1 ###
2004-Jun-16 Wed ### ### ### ### 74.3 74.3 0.0
2004-Jun-15 Tue 8.85 8.85 8.82 8.82 ### ### ###
2004-Jun-14 Mon 8.82 8.85 8.82 8.85 ### ### 0.6
2004-Jun-11 Fri 8.82 8.85 8.82 8.85 ### ### 0.6
2004-Jun-10 Thu 8.86 ### 8.8 8.8 548,444 2,413,153 ### ### 0.6
2004-Jun-09 Wed 8.86 9 8.8 ### 20,183 179,628 ### ### 0.0
2004-Jun-08 Tue 8.76 8.86 8.76 8.86 82.8 82.8 0.6
2004-Jun-07 Mon 8.75 8.75 8.75 8.75 74.2 74.2 0.6
2004-Jun-04 Fri ### 8.75 ### 8.75 ### ### 0.6
2004-Jun-03 Thu ### ### ### ### ### ### 0.0
2004-Jun-02 Wed ### ### ### ### 6,471 0 69.5 69.5 0.0
2004-Jun-01 Tue ### ### ### ### 4,950 0 ### ### 0.0
2004-May-31 Mon 8.59 ### 8.56 ### 4,340 18,575 ### ### 0.0
2004-May-28 Fri 8.55 8.58 8.55 8.58 63.9 63.9 0.6
2004-May-27 Thu 8.55 8.58 8.55 8.55 7,425 ### 64.3 64.3 ###
2004-May-26 Wed 8.56 8.57 8.55 8.55 9,878 84,555 27.6 27.6 ###
2004-May-25 Tue 8.58 8.58 8.58 8.58 ### ### 0.6
2004-May-24 Mon 8.55 8.55 8.55 8.55 0 ###
2004-May-21 Fri 8.55 8.55 8.55 8.55 0 ###
2004-May-20 Thu 8.55 ### 8.55 8.55 75,458 322,582 72.9 72.9 ###
2004-May-19 Wed 8.59 ### 8.59 ### 30,546 ### 74.3 74.3 0.0
2004-May-18 Tue 8.5 8.59 8.5 8.52 74.0 74.0 0.6
2004-May-17 Mon 8.58 8.58 8.52 8.52 92,426 790,242 ### ### 0.6
2004-May-14 Fri 8.55 8.59 8.55 8.59 ### ### ###
2004-May-13 Thu 8.58 8.58 8.55 8.55 5,648 48,375 32.5 32.5 ###
2004-May-12 Wed 8.58 8.58 8.58 8.58 56 480 ### ### 0.6
2004-May-11 Tue 8.47 8.58 8.47 8.5 131,479 1,120,858 73.0 73.0 0.6
2004-May-10 Mon 8.51 8.51 8.5 8.5 ### ### 0.6
2004-May-07 Fri 8.55 8.55 8.55 8.55 74.4 74.4 ###
2004-May-06 Thu 8.58 8.58 8.56 8.58 12,020 ### ### ### 0.6
2004-May-05 Wed 8.53 8.58 8.53 8.58 69.9 69.9 0.6
2004-May-04 Tue 8.52 8.55 8.52 8.55 25,878 ### 76.5 76.5 ###
2004-May-03 Mon 8.55 8.55 8.52 8.52 39.0 39.0 0.6
2004-Apr-30 Fri 8.45 8.55 8.45 8.55 75.4 75.4 ###
2004-Apr-29 Thu 8.45 8.5 8.45 8.45 79.6 79.6 ###
2004-Apr-28 Wed 8.48 8.5 8.48 8.5 73.4 73.4 0.6
2004-Apr-27 Tue 8.5 8.5 8.48 8.5 74.4 74.4 0.6
2004-Apr-26 Mon 8.55 8.55 8.5 8.5 24.0 24.0 0.6
2004-Apr-23 Fri 8.5 8.54 8.45 8.5 67.6 67.6 0.6
2004-Apr-22 Thu 8.5 8.53 8.5 8.5 77.5 77.5 0.6
2004-Apr-21 Wed 8.52 8.55 8.47 8.47 159,874 1,360,527 ### ### ###
2004-Apr-20 Tue 8.5 8.51 8.5 8.51 70.7 70.7 0.6
2004-Apr-19 Mon 8.55 ### 8.5 8.5 253,776 1,078,548 ### ### 0.6
2004-Apr-16 Fri ### ### 8.55 8.55 4,150 17,741 27.8 27.8 ###
2004-Apr-15 Thu 8.59 ### 8.55 ### ### ### 0.0
2004-Apr-14 Wed 8.5 8.59 8.5 8.58 ### ### 0.6
2004-Apr-08 Thu 8.54 8.54 8.5 8.5 26.6 26.6 0.6
2004-Apr-07 Wed ### ### 8.55 8.55 28,250 ### ### ### ###
2004-Apr-06 Tue ### ### 8.55 ### 35.4 35.4 0.0
2004-Apr-05 Mon ### ### 8.55 8.55 49,779 ### ### ### ###
2004-Apr-02 Fri ### ### 8.55 8.56 31.2 31.2 ###
2004-Apr-01 Thu 8.56 ### 8.56 ### 137,985 590,575 ### ### 0.0
2004-Mar-31 Wed 8.54 ### 8.54 8.54 14,683 ### 68.6 68.6 ###
2004-Mar-30 Tue 8.45 8.5 8.45 8.5 75.0 75.0 0.6
2004-Mar-29 Mon 8.7 8.7 8.45 8.45 10.4 10.4 ###
2004-Mar-26 Fri 8.53 8.56 8.45 8.5 27.2 27.2 0.6
2004-Mar-25 Thu 8.53 8.53 8.5 8.53 7,556 ### ### ### ###
2004-Mar-24 Wed 8.42 8.53 8.42 8.53 2,359 ### 82.8 82.8 ###
2004-Mar-23 Tue 8.42 8.52 8.42 8.52 82.5 82.5 0.6
2004-Mar-22 Mon 8.56 8.56 8.52 8.52 14,653 ### 37.5 37.5 0.6
2004-Mar-19 Fri 8.5 ### 8.5 8.55 29,559 125,625 72.5 72.5 ###
2004-Mar-18 Thu ### 8.74 8.5 8.5 18.8 18.8 0.6
2004-Mar-17 Wed 8.55 ### 8.55 ### 367,656 1,571,729 ### ### 0.0
2004-Mar-16 Tue ### 8.5 ### 8.5 88.7 88.7 0.6
2004-Mar-15 Mon 8.4 8.4 ### ### 44,348 ### 29.6 29.6 0.0
2004-Mar-12 Fri 8.4 8.41 ### ### ### ### 0.0
2004-Mar-11 Thu 8.4 8.4 ### ### 34.2 34.2 0.0
2004-Mar-10 Wed 8.5 8.5 8.4 8.4 111,129 939,040 ### ### ###
2004-Mar-09 Tue ### 8.5 ### 8.5 84.0 84.0 0.6
2004-Mar-08 Mon ### 8.4 ### ### 22,173 93,126 77.3 77.3 0.0
2004-Mar-05 Fri ### ### ### ### ### ### 0.0
2004-Mar-04 Thu ### ### ### ### 8,550 0 ### ### 0.0
2004-Mar-03 Wed 8.4 8.4 ### ### 31,229 ### ### ### 0.0
2004-Mar-02 Tue 8.27 8.4 8.27 8.4 18,644 ### ### ### ###
2004-Mar-01 Mon ### ### ### 8.27 ### ### ###
2004-Feb-27 Fri 8.44 8.45 8.25 8.25 38,650 322,727 17.8 17.8 ###
2004-Feb-26 Thu 8.45 8.55 8.4 8.4 ### ### ###
2004-Feb-25 Wed ### ### 8.4 8.4 69,487 291,845 ### ### ###
2004-Feb-24 Tue ### ### ### ### 95.7 95.7 0.0
2004-Feb-23 Mon ### ### ### ### 71.8 71.8 0.0
2004-Feb-20 Fri ### 8.2 ### ### ### ### 0.0
2004-Feb-19 Thu ### ### ### ### ### ### 0.0
2004-Feb-18 Wed ### 8.21 ### ### ### ### 0.0
2004-Feb-17 Tue ### ### ### ### 17,655 0 ### ### 0.0
2004-Feb-16 Mon ### ### ### ### 18,181 0 33.0 33.0 0.0
2004-Feb-13 Fri ### ### ### ### ### ### 0.0
2004-Feb-12 Thu ### 8.21 ### ### ### ### 0.0
2004-Feb-11 Wed ### ### ### ### ### ### 0.0
2004-Feb-10 Tue ### ### ### ### 89,976 0 82.1 82.1 0.0
2004-Feb-09 Mon 7.85 7.87 7.85 7.85 4,080 ### 71.2 71.2 ###
2004-Feb-06 Fri 7.85 ### 7.85 ### 60,670 238,129 77.8 77.8 0.0
2004-Feb-05 Thu 7.88 7.88 7.81 7.85 33.5 33.5 ###
2004-Feb-04 Wed 7.88 ### 7.8 7.8 ### ### 0.6
2004-Feb-03 Tue 7.82 ### 7.82 ### 10,073 39,385 81.9 81.9 0.0
2004-Feb-02 Mon 7.76 7.83 7.76 7.8 ### ### 0.6
2004-Jan-30 Fri 7.75 7.78 7.75 7.78 73.7 73.7 0.6
2004-Jan-29 Thu 7.75 7.78 7.75 7.77 ### ### 0.6
2004-Jan-28 Wed 7.75 7.8 7.75 7.75 74.8 74.8 ###
2004-Jan-27 Tue 7.88 7.88 7.7 7.75 23.4 23.4 ###
2004-Jan-23 Fri 7.87 7.88 7.85 7.85 10,642 ### ### ### ###
2004-Jan-22 Thu 7.88 7.88 7.85 7.85 4,285 ### ### ### ###
2004-Jan-21 Wed 7.88 7.88 7.85 7.88 246,074 1,935,372 70.2 70.2 0.6
2004-Jan-20 Tue 7.85 7.88 7.85 7.88 ### ### 0.6
2004-Jan-19 Mon 7.87 7.88 7.85 7.85 ### ### ###
2004-Jan-16 Fri 7.85 7.88 7.85 7.88 ### ### 0.6
2004-Jan-15 Thu 7.85 7.88 7.81 7.81 11,070 86,844 ### ### 0.6
2004-Jan-14 Wed 7.88 7.88 7.8 7.8 3,285 25,754 25.0 25.0 0.6
2004-Jan-13 Tue ### ### 7.89 ### 11,843 46,720 77.1 77.1 0.0
2004-Jan-12 Mon ### ### 7.89 ### 4,724 ### 69.5 69.5 0.0
2004-Jan-09 Fri 7.76 7.76 7.76 7.76 ### ### 0.6
2004-Jan-08 Thu 7.85 ### 7.85 ### 2,225 ### 80.9 80.9 0.0
2004-Jan-07 Wed ### ### 7.85 7.85 2,120 8,321 33.8 33.8 ###
2004-Jan-06 Tue 8 8 7.75 7.75 15,075 ### 9.7 9.7 ###
2004-Jan-05 Mon 8 8 8 8 75.4 75.4 ###
2004-Jan-02 Fri ### ### ### ### 11.2 11.2 0.0
2003-Dec-31 Wed 8 8 ### ### 19.9 19.9 0.0
2003-Dec-30 Tue ### ### 8 8 16.4 16.4 ###
2003-Dec-29 Mon ### ### ### ### ### ### 0.0
2003-Dec-24 Wed ### ### ### ### 97,379 0 ### ### 0.0
2003-Dec-23 Tue ### ### 8 8 23,324 ### 19.7 19.7 ###
2003-Dec-22 Mon ### ### ### ### 24,755 0 84.5 84.5 0.0
2003-Dec-19 Fri 7.89 8 7.89 8 ### ### ###
2003-Dec-18 Thu 7.75 ### 7.75 7.83 25,857 ### 84.1 84.1 ###
2003-Dec-17 Wed 7.8 7.8 7.7 7.7 ### ### 0.6
2003-Dec-16 Tue 7.84 7.84 7.77 7.78 15,679 122,374 ### ### 0.6
2003-Dec-15 Mon 7.85 7.85 7.83 7.83 31.5 31.5 ###
2003-Dec-12 Fri 7.8 7.85 7.8 7.8 ### ### 0.6
2003-Dec-11 Thu 7.71 7.8 7.71 7.8 9,426 ### ### ### 0.6
2003-Dec-10 Wed 7.8 7.8 7.7 7.7 222,922 1,727,645 25.6 25.6 0.6
2003-Dec-09 Tue 7.86 7.86 7.81 7.82 7,083 ### ### ### 0.6
2003-Dec-08 Mon ### ### 7.88 ### 31.8 31.8 0.0
2003-Dec-05 Fri ### ### ### ### 28,573 0 20.2 20.2 0.0
2003-Dec-04 Thu ### ### 8 8 411,154 ### ### ### ###
2003-Dec-03 Wed 8 ### 8 ### 8,370 33,480 68.2 68.2 0.0
2003-Dec-02 Tue ### ### 8 8 2,525 ### ### ### ###
2003-Dec-01 Mon 8 ### 8 8 ### ### ###


<< 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 13:31:11 thru 2024-04-29 13:31:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000