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 26-Feb-23 07:29:44 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 35...

     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 20th February 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 47 Next >>


End of day Prices (full format),

150 Days for (BKW) BRICKWORKS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2005-Jan-24 Mon ### ### ### ### 72.4 72.4 0.0
2005-Jan-21 Fri ### 11.7 ### ### ### ### 0.0
2005-Jan-20 Thu 11.7 11.7 ### ### 199,850 1,169,122 30.5 30.5 0.0
2005-Jan-19 Wed ### 11.71 ### 11.71 4,122 ### ### ### ###
2005-Jan-18 Tue ### ### ### ### 3,021 0 ### ### 0.0
2005-Jan-17 Mon 11.45 ### 11.45 ### 10,077 ### ### ### 0.0
2005-Jan-14 Fri 11.4 11.49 11.4 11.45 75.0 75.0 0.8
2005-Jan-13 Thu 11.4 11.4 ### 11.4 25,451 145,070 69.1 69.1 0.8
2005-Jan-12 Wed 11.4 11.4 11.4 11.4 2,841 32,387 ### ### 0.8
2005-Jan-11 Tue ### 11.45 ### 11.4 71.0 71.0 0.8
2005-Jan-10 Mon 11.27 ### 11.23 ### 7,521 ### 76.6 76.6 0.0
2005-Jan-07 Fri 11.2 11.22 11.2 11.22 64.2 64.2 ###
2005-Jan-06 Thu 11.4 11.4 ### ### 3,057 17,424 ### ### 0.0
2005-Jan-05 Wed 11.29 11.4 ### 11.4 ### ### 0.8
2005-Jan-04 Tue ### 11.2 ### 11.2 3,650 20,440 84.3 84.3 0.8
2004-Dec-31 Fri ### 11.29 ### 11.22 6,141 ### ### ### ###
2004-Dec-30 Thu ### ### ### ### 4 0 67.9 67.9 0.0
2004-Dec-29 Wed ### ### ### ### ### ### 0.0
2004-Dec-24 Fri ### ### ### ### 15.4 15.4 0.0
2004-Dec-23 Thu ### ### ### ### 14.3 14.3 0.0
2004-Dec-22 Wed 11.24 11.26 ### 11.25 ### ### ###
2004-Dec-21 Tue ### ### ### ### 5,123 0 33.8 33.8 0.0
2004-Dec-20 Mon 11.29 ### ### ### 9,578 0 ### ### 0.0
2004-Dec-17 Fri 11.28 11.29 ### ### 750 ### ### ### 0.0
2004-Dec-16 Thu 11.46 11.46 ### ### 25.3 25.3 0.0
2004-Dec-15 Wed ### 11.46 ### ### 5,789 33,170 81.5 81.5 0.0
2004-Dec-14 Tue 11.2 11.26 ### ### 27.1 27.1 0.0
2004-Dec-13 Mon 11.55 11.55 ### 11.2 12.4 12.4 0.8
2004-Dec-10 Fri ### ### 11.45 ### ### ### 0.0
2004-Dec-09 Thu ### 11.7 ### 11.7 76.9 76.9 0.8
2004-Dec-08 Wed ### 11.7 11.54 ### 12,558 145,923 83.1 83.1 0.0
2004-Dec-07 Tue ### ### ### ### ### ### 0.0
2004-Dec-06 Mon ### ### ### ### 18,923 0 21.6 21.6 0.0
2004-Dec-03 Fri ### ### 11.51 11.55 36,852 212,083 ### ### 0.8
2004-Dec-02 Thu 11.8 11.8 11.74 11.75 ### ### ###
2004-Dec-01 Wed 11.5 11.76 11.5 11.5 25,429 ### 72.6 72.6 ###
2004-Nov-30 Tue 11.5 11.5 11.5 11.5 68.7 68.7 ###
2004-Nov-29 Mon 11.77 11.79 11.75 11.75 44,580 ### 35.8 35.8 ###
2004-Nov-26 Fri 11.8 11.8 ### 11.78 18,888 ### 35.1 35.1 ###
2004-Nov-25 Thu 11.5 11.71 11.49 11.71 33,254 385,746 79.7 79.7 ###
2004-Nov-24 Wed 11.51 11.53 11.4 11.5 31.8 31.8 ###
2004-Nov-23 Tue 11.55 11.55 11.5 11.5 23,771 ### 28.7 28.7 ###
2004-Nov-22 Mon 11.5 11.56 11.5 11.5 9,452 108,981 77.6 77.6 ###
2004-Nov-19 Fri 11.55 11.56 11.51 11.56 168,083 ### ### ### 0.8
2004-Nov-18 Thu 11.25 11.45 11.25 ### 69.4 69.4 0.0
2004-Nov-17 Wed ### 11.25 ### 11.25 76.4 76.4 ###
2004-Nov-16 Tue ### ### ### ### ### ### 0.0
2004-Nov-15 Mon ### ### ### ### 11,056 0 ### ### 0.0
2004-Nov-12 Fri 11.27 11.27 11.24 11.24 2,172 24,445 ### ### 0.8
2004-Nov-11 Thu 11.21 ### 11.2 11.27 9,648 54,028 71.4 71.4 ###
2004-Nov-10 Wed 11.49 11.49 ### 11.27 12,057 ### ### ### ###
2004-Nov-09 Tue 11.21 11.5 11.21 11.49 87.7 87.7 ###
2004-Nov-08 Mon 11.7 11.7 11.44 11.49 17.2 17.2 ###
2004-Nov-05 Fri ### 11.75 ### ### 67,823 ### ### ### 0.0
2004-Nov-04 Thu 11.79 11.8 ### ### 45,174 266,526 20.8 20.8 0.0
2004-Nov-03 Wed 11.28 ### 11.27 ### ### ### 0.0
2004-Nov-02 Tue ### ### 11.27 11.27 ### ### ###
2004-Nov-01 Mon ### ### 11.21 ### 54,559 ### ### ### 0.0
2004-Oct-29 Fri 10.85 ### 10.84 ### 15,256 82,687 92.3 92.3 0.0
2004-Oct-28 Thu 10.85 ### 10.8 10.8 28.3 28.3 ###
2004-Oct-27 Wed 10.7 10.81 10.7 10.74 67.8 67.8 0.8
2004-Oct-26 Tue 10.5 10.7 10.5 ### ### ### 0.0
2004-Oct-25 Mon ### ### ### 10.5 144,123 0 27.4 27.4 0.8
2004-Oct-22 Fri ### ### 10.7 10.76 14.0 14.0 0.8
2004-Oct-21 Thu ### ### ### ### 73.4 73.4 0.0
2004-Oct-20 Wed ### ### ### ### ### ### 0.0
2004-Oct-19 Tue ### ### ### ### ### ### 0.0
2004-Oct-18 Mon 11.55 ### ### ### 18,824 0 15.6 15.6 0.0
2004-Oct-15 Fri 11.25 11.5 11.25 11.5 ### ### ###
2004-Oct-14 Thu 11.2 ### 11.2 11.25 ### ### ###
2004-Oct-13 Wed 11.24 11.24 ### 11.2 ### ### 0.8
2004-Oct-12 Tue ### ### ### ### 67.9 67.9 0.0
2004-Oct-11 Mon ### ### ### ### 27,174 0 72.8 72.8 0.0
2004-Oct-08 Fri ### ### ### ### 152,270 0 76.5 76.5 0.0
2004-Oct-07 Thu ### ### 10.85 10.85 9,280 50,344 ### ### 0.8
2004-Oct-06 Wed ### ### ### ### 69.2 69.2 0.0
2004-Oct-05 Tue ### ### ### ### 70.1 70.1 0.0
2004-Oct-04 Mon ### 11.26 ### ### ### ### 0.0
2004-Oct-01 Fri ### ### ### ### 45,457 0 ### ### 0.0
2004-Sep-30 Thu ### 11.22 ### ### 70.6 70.6 0.0
2004-Sep-29 Wed ### 11.45 11.2 11.2 22.6 22.6 0.8
2004-Sep-28 Tue ### 11.42 ### ### 36,821 210,247 68.7 68.7 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 46 47 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 2026-02-23 19:29:44 thru 2026-02-23 19:29:44 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000