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 Wed 26-Mar-18 07:57:03 PM AEDT

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 .. Tuesday 17th March 2026
Latest price with VOLUME for BKW .. Monday 15th September 2025

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 46 Next >>


End of day Prices (full format),

152 Days for (BKW) BRICKWORKS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Aug-31 Wed ### 11.55 ### 11.55 118,624 685,053 ### ### 0.8
2005-Aug-30 Tue ### ### ### ### ### ### 0.0
2005-Aug-29 Mon ### ### ### ### 30,020 0 46.0 46.0 0.0
2005-Aug-26 Fri ### ### ### ### ### ### 0.0
2005-Aug-25 Thu 11.25 ### 11.25 11.29 74.3 74.3 ###
2005-Aug-24 Wed 11.25 11.26 11.25 11.26 9,377 ### 73.4 73.4 0.8
2005-Aug-23 Tue 11.22 11.22 11.22 11.22 4,770 ### 72.4 72.4 ###
2005-Aug-22 Mon 11.22 11.23 ### 11.2 13,524 ### ### ### 0.8
2005-Aug-19 Fri ### 11.22 ### 11.22 ### ### ###
2005-Aug-18 Thu ### ### 11.23 11.23 1,570 ### 25.6 25.6 0.8
2005-Aug-17 Wed ### 11.2 ### 11.2 ### ### 0.8
2005-Aug-16 Tue 11.2 11.22 11.2 11.21 ### ### ###
2005-Aug-15 Mon 11.2 11.21 ### ### ### ### 0.0
2005-Aug-12 Fri 11.2 11.2 ### 11.2 2,150 12,040 68.6 68.6 0.8
2005-Aug-11 Thu 11.25 11.25 ### ### ### ### 0.0
2005-Aug-10 Wed ### 11.21 ### 11.21 77.6 77.6 ###
2005-Aug-09 Tue ### ### ### ### 2,520 0 77.8 77.8 0.0
2005-Aug-08 Mon ### ### ### ### 68.2 68.2 0.0
2005-Aug-05 Fri ### 10.86 ### 10.86 81.5 81.5 0.8
2005-Aug-04 Thu 10.5 10.7 10.5 ### ### ### 0.0
2005-Aug-03 Wed 10.41 10.46 10.41 10.41 46,655 486,844 71.9 71.9 ###
2005-Aug-02 Tue 10.5 10.5 10.41 10.41 25.0 25.0 ###
2005-Aug-01 Mon 10.5 10.55 10.5 10.55 75.5 75.5 ###
2005-Jul-29 Fri 10.55 10.55 10.51 10.51 ### ### ###
2005-Jul-28 Thu 10.55 10.55 10.48 10.55 2,470 25,972 ### ### ###
2005-Jul-27 Wed 10.55 10.55 10.55 10.55 0 ###
2005-Jul-26 Tue 10.55 ### 10.55 10.55 21,456 113,180 68.1 68.1 ###
2005-Jul-25 Mon 10.49 10.52 10.4 10.52 36,925 ### 68.2 68.2 ###
2005-Jul-22 Fri ### ### ### ### 10,289 0 ### ### 0.0
2005-Jul-21 Thu 10.25 10.4 10.25 ### 25,743 ### 75.8 75.8 0.0
2005-Jul-20 Wed 10.2 10.4 10.2 10.4 84.3 84.3 0.7
2005-Jul-19 Tue 10.25 ### 10.22 10.22 7,553 ### 30.2 30.2 0.7
2005-Jul-18 Mon 10.2 ### ### 10.21 12,828 0 68.8 68.8 ###
2005-Jul-15 Fri 10.25 ### ### ### 10,651 0 ### ### 0.0
2005-Jul-14 Thu 10.43 10.43 ### 10.25 15.4 15.4 0.7
2005-Jul-13 Wed 10.44 10.54 10.44 10.54 31,658 ### 79.0 79.0 0.8
2005-Jul-12 Tue 10.5 10.52 10.5 10.5 15,349 ### 71.8 71.8 0.8
2005-Jul-11 Mon ### ### 10.43 10.43 16.4 16.4 0.7
2005-Jul-08 Fri 10.55 ### 10.55 ### ### ### 0.0
2005-Jul-07 Thu 10.42 10.56 10.42 10.56 7,153 ### 83.0 83.0 0.8
2005-Jul-06 Wed 10.49 10.49 10.41 10.41 ### ### ###
2005-Jul-05 Tue ### 10.49 ### 10.4 70,822 ### ### ### 0.7
2005-Jul-04 Mon ### ### ### 10.2 84.7 84.7 0.7
2005-Jul-01 Fri ### ### ### ### 248,226 0 22.9 22.9 0.0
2005-Jun-30 Thu ### ### ### ### 52,275 0 ### ### 0.0
2005-Jun-29 Wed ### ### ### ### 55,750 0 73.1 73.1 0.0
2005-Jun-28 Tue ### ### ### ### ### ### 0.0
2005-Jun-27 Mon ### ### ### ### 41.4 41.4 0.0
2005-Jun-24 Fri ### ### ### ### ### ### 0.0
2005-Jun-23 Thu ### ### ### ### 8,949 0 ### ### 0.0
2005-Jun-22 Wed ### 10.2 ### ### ### ### 0.0
2005-Jun-21 Tue ### ### ### ### 2,041 0 ### ### 0.0
2005-Jun-20 Mon ### ### ### ### ### ### 0.0
2005-Jun-17 Fri ### ### ### ### 24.7 24.7 0.0
2005-Jun-16 Thu ### ### ### ### ### ### 0.0
2005-Jun-15 Wed ### ### ### ### 78.2 78.2 0.0
2005-Jun-14 Tue ### 10.2 ### ### 17,182 87,628 82.1 82.1 0.0
2005-Jun-10 Fri ### ### ### ### 3,952 0 ### ### 0.0
2005-Jun-09 Thu 10.25 10.25 ### ### 2,545 13,043 21.9 21.9 0.0
2005-Jun-08 Wed ### ### 10.29 ### 30.4 30.4 0.0
2005-Jun-07 Tue ### ### 10.24 ### 16,255 83,225 71.5 71.5 0.0
2005-Jun-06 Mon ### ### 10.25 ### ### ### 0.0
2005-Jun-03 Fri 10.2 ### ### ### 69,977 0 78.1 78.1 0.0
2005-Jun-02 Thu ### ### ### ### 80.6 80.6 0.0
2005-Jun-01 Wed ### ### ### ### 23.3 23.3 0.0
2005-May-31 Tue ### ### ### ### ### ### 0.0
2005-May-30 Mon ### ### ### ### 20.9 20.9 0.0
2005-May-27 Fri 9.89 ### 9.87 ### 21,452 ### ### ### 0.0
2005-May-26 Thu ### ### 9.8 9.85 ### ### ###
2005-May-25 Wed 9.83 ### 9.8 ### 7,021 ### 78.2 78.2 0.0
2005-May-24 Tue ### 9.83 ### 9.83 11,182 54,959 80.0 80.0 0.7
2005-May-23 Mon 9.81 9.82 ### ### 16.9 16.9 0.0
2005-May-20 Fri 9.42 9.5 9.42 9.5 3,249 ### 75.6 75.6 0.7
2005-May-19 Thu 9.4 9.4 ### 9.4 8,445 ### 65.7 65.7 ###
2005-May-18 Wed 9 ### 9 ### 81.6 81.6 0.0
2005-May-17 Tue ### ### ### ### ### ### 0.0
2005-May-16 Mon ### ### ### ### ### ### 0.0
2005-May-13 Fri 9.2 9.2 ### ### 8,022 ### 25.9 25.9 0.0
2005-May-12 Thu ### ### ### 9.25 25.6 25.6 ###
2005-May-11 Wed ### ### ### ### ### ### 0.0
2005-May-10 Tue 9.25 9.25 ### ### 14,945 69,120 ### ### 0.0
2005-May-09 Mon ### ### ### ### ### ### 0.0
2005-May-06 Fri 9.4 9.4 ### 9.4 8,949 ### 63.3 63.3 ###
2005-May-05 Thu 9.24 9.4 ### 9.4 20,582 ### 84.1 84.1 ###
2005-May-04 Wed 9.71 9.71 9.25 9.25 12.6 12.6 ###
2005-May-03 Tue ### ### 9.84 9.87 17,887 ### ### ### ###
2005-May-02 Mon ### ### 9.8 ### 76.1 76.1 0.0
2005-Apr-29 Fri ### ### 9.8 ### ### ### 0.0
2005-Apr-28 Thu ### ### ### ### ### ### 0.0
2005-Apr-27 Wed ### ### ### ### 31.0 31.0 0.0
2005-Apr-26 Tue ### ### ### ### 2,250 0 ### ### 0.0
2005-Apr-22 Fri 10.24 10.24 ### ### ### ### 0.0
2005-Apr-21 Thu ### 10.24 ### 10.24 80.6 80.6 ###
2005-Apr-20 Wed 10.23 10.24 ### ### ### ### 0.0
2005-Apr-19 Tue 10.24 10.24 ### 10.24 ### ### ###
2005-Apr-18 Mon ### ### ### ### 1,979 0 43.5 43.5 0.0
2005-Apr-15 Fri 10.25 10.25 ### ### 7,187 ### 38.2 38.2 0.0
2005-Apr-14 Thu 10.25 ### 10.25 ### 8,129 ### 87.8 87.8 0.0
2005-Apr-13 Wed ### 10.4 10.25 ### 222,157 2,293,771 82.0 82.0 0.0
2005-Apr-12 Tue 10.4 10.4 10.24 ### 41,881 ### ### ### 0.0
2005-Apr-11 Mon 10.4 10.43 ### ### ### ### 0.0
2005-Apr-08 Fri 10.74 10.74 10.5 10.5 47,326 ### 13.8 13.8 0.8
2005-Apr-07 Thu 10.8 10.8 ### ### 17.4 17.4 0.0
2005-Apr-06 Wed 10.87 ### 10.8 10.8 ### ### ###
2005-Apr-05 Tue ### ### ### 10.75 ### ### 0.8
2005-Apr-04 Mon ### ### ### ### 12,371 0 39.1 39.1 0.0
2005-Apr-01 Fri ### ### ### ### ### ### 0.0
2005-Mar-31 Thu ### ### ### ### 28,849 0 ### ### 0.0
2005-Mar-30 Wed ### ### ### ### ### ### 0.0
2005-Mar-29 Tue ### ### ### ### ### ### 0.0
2005-Mar-24 Thu ### ### ### ### ### ### 0.0
2005-Mar-23 Wed ### 11.2 ### ### 15,441 ### ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 24,152 0 39.7 39.7 0.0
2005-Mar-21 Mon ### ### ### ### 2,742 0 72.7 72.7 0.0
2005-Mar-18 Fri 11.24 ### 11.24 ### 71.8 71.8 0.0
2005-Mar-17 Thu 11.24 11.24 11.21 11.24 ### ### 0.8
2005-Mar-16 Wed ### ### 11.2 11.24 ### ### 0.8
2005-Mar-15 Tue 11.4 11.4 ### ### 24,489 139,587 28.4 28.4 0.0
2005-Mar-14 Mon 11.41 11.42 11.4 11.4 4,650 53,056 ### ### 0.8
2005-Mar-11 Fri 11.51 11.51 11.41 11.41 10,047 ### 24.9 24.9 ###
2005-Mar-10 Thu 11.51 ### 11.51 11.51 23,970 137,947 ### ### 0.8
2005-Mar-09 Wed 11.48 ### 11.48 11.51 71.6 71.6 0.8
2005-Mar-08 Tue 11.51 ### 11.5 11.5 8,050 46,287 32.6 32.6 ###
2005-Mar-07 Mon ### ### ### ### 1,271 0 68.4 68.4 0.0
2005-Mar-04 Fri ### ### ### ### 70.8 70.8 0.0
2005-Mar-03 Thu ### 11.7 ### 11.7 ### ### 0.8
2005-Mar-02 Wed 11.75 11.75 11.75 11.75 69.4 69.4 ###
2005-Mar-01 Tue 11.75 11.79 11.75 11.75 ### ### ###
2005-Feb-28 Mon 11.72 11.75 ### 11.75 ### ### ###
2005-Feb-25 Fri ### ### 11.51 11.51 28.8 28.8 0.8
2005-Feb-24 Thu 11.7 11.7 11.56 11.7 13,626 158,470 ### ### 0.8
2005-Feb-23 Wed 11.71 11.81 ### 11.7 12,678 ### ### ### 0.8
2005-Feb-22 Tue ### 11.71 ### 11.71 81.5 81.5 ###
2005-Feb-21 Mon ### ### ### 11.79 1,786 0 ### ### 0.8
2005-Feb-18 Fri 11.8 11.85 11.8 11.85 1,842,259 ### 72.6 72.6 ###
2005-Feb-17 Thu 11.84 11.85 11.5 11.8 301,651 3,521,775 34.4 34.4 0.8
2005-Feb-16 Wed 11.8 11.84 11.75 11.84 17,759 ### ### ### 0.8
2005-Feb-15 Tue ### ### 11.5 11.8 17,681 ### ### ### 0.8
2005-Feb-14 Mon ### 12.21 ### ### 7,553 ### ### ### 0.0
2005-Feb-11 Fri ### ### ### ### 70.7 70.7 0.0
2005-Feb-10 Thu 11.51 ### 11.51 ### ### ### 0.0
2005-Feb-09 Wed 11.56 11.56 11.51 11.51 11,885 ### ### ### 0.8
2005-Feb-08 Tue ### ### ### 11.75 11,958 0 ### ### ###
2005-Feb-07 Mon ### ### 11.7 11.85 13,356 ### ### ### ###
2005-Feb-04 Fri ### ### ### ### ### ### 0.0
2005-Feb-03 Thu 11.78 ### 11.75 ### ### ### 0.0
2005-Feb-02 Wed ### ### ### ### ### ### 0.0
2005-Feb-01 Tue ### ### ### ### ### ### 0.0
2005-Jan-31 Mon ### ### ### ### 11,971 0 ### ### 0.0
2005-Jan-28 Fri ### ### ### ### 76.4 76.4 0.0
2005-Jan-27 Thu 11.75 ### 11.75 ### 7,380 43,357 77.9 77.9 0.0
2005-Jan-25 Tue 11.77 11.77 ### 11.7 ### ### 0.8


<< 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 46 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 2026-03-18 19:57:03 thru 2026-03-18 19:57:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000