(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 7th June 2024
Latest price with VOLUME for BKW .. Thursday 6th June 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-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 ### ### ###
2003-Nov-28 Fri ### ### ### ### 6,481 0 81.9 81.9 0.0
2003-Nov-27 Thu ### ### ### ### ### ### 0.0
2003-Nov-26 Wed 7.85 ### 7.85 7.88 26,426 103,722 ### ### 0.6
2003-Nov-25 Tue 7.8 7.88 7.79 7.88 76.9 76.9 0.6
2003-Nov-24 Mon 8 ### 7.77 7.79 ### ### ###
2003-Nov-21 Fri 8 ### 8 ### 8,551 ### 76.8 76.8 0.0
2003-Nov-20 Thu 8 8 ### ### ### ### 0.0
2003-Nov-19 Wed 8 ### 8 8 242,524 ### ### ### ###
2003-Nov-18 Tue ### ### 8 8 596,884 ### 37.1 37.1 ###
2003-Nov-17 Mon 8.21 8.25 ### ### 37.8 37.8 0.0
2003-Nov-14 Fri 8.25 ### 8.2 8.21 165,429 678,258 31.4 31.4 ###
2003-Nov-13 Thu ### ### 8.25 8.25 44,928 185,328 ### ### ###
2003-Nov-12 Wed ### ### ### ### ### ### 0.0
2003-Nov-11 Tue 8.21 8.26 8.21 8.26 77.9 77.9 0.6
2003-Nov-10 Mon ### ### ### ### ### ### 0.0
2003-Nov-07 Fri 8.42 8.44 8 8.4 178,024 1,463,357 34.6 34.6 ###
2003-Nov-06 Thu 8.75 8.75 8.45 8.45 ### ### ###
2003-Nov-05 Wed 8.8 8.8 8.7 8.75 46,552 ### ### ### 0.6
2003-Nov-04 Tue 8.76 8.82 8.75 8.82 ### ### ###
2003-Nov-03 Mon 8.85 8.89 8.8 8.8 115,220 1,019,120 34.8 34.8 0.6
2003-Oct-31 Fri 8.79 8.85 8.75 8.85 ### ### 0.6
2003-Oct-30 Thu ### ### 8.8 8.82 ### ### ###
2003-Oct-29 Wed 9 9 8.85 8.85 ### ### 0.6
2003-Oct-28 Tue ### 9 8.8 9 33,888 ### 77.0 77.0 0.6
2003-Oct-27 Mon 8.8 9 8.8 9 ### ### 0.6
2003-Oct-24 Fri 8.81 8.81 8.8 8.8 ### ### 0.6
2003-Oct-23 Thu 8.75 8.8 8.75 8.8 75.4 75.4 0.6
2003-Oct-22 Wed 8.75 8.87 8.75 8.87 78.1 78.1 ###
2003-Oct-21 Tue ### ### 8.5 8.75 38,140 ### ### ### 0.6
2003-Oct-20 Mon ### ### 8.83 8.83 22.2 22.2 ###
2003-Oct-17 Fri ### 9 ### 9 28,050 126,225 ### ### 0.6
2003-Oct-16 Thu ### ### 9 9 30.1 30.1 0.6
2003-Oct-15 Wed 9 ### ### ### 116,741 0 ### ### 0.0
2003-Oct-14 Tue ### ### ### 9 69.6 69.6 0.6
2003-Oct-13 Mon ### ### ### ### 67,989 0 30.8 30.8 0.0
2003-Oct-10 Fri ### ### ### ### 67.0 67.0 0.0
2003-Oct-09 Thu ### ### ### ### 56,475 0 66.3 66.3 0.0
2003-Oct-08 Wed ### ### ### ### 26,985 0 27.4 27.4 0.0
2003-Oct-07 Tue 9 9 ### ### ### ### 0.0
2003-Oct-06 Mon 8.7 ### 8.7 ### 2,575 ### 88.3 88.3 0.0
2003-Oct-03 Fri 8.81 8.81 ### ### ### ### 0.0
2003-Oct-02 Thu 8.73 8.83 8.73 8.81 47,482 ### ### ### ###
2003-Oct-01 Wed 8.8 8.8 8.7 8.73 153,975 1,347,281 29.1 29.1 ###
2003-Sep-30 Tue 8.74 8.81 8.74 8.78 72.3 72.3 0.6
2003-Sep-29 Mon 8.74 8.74 8.73 8.73 ### ### ###
2003-Sep-26 Fri 8.73 8.73 8.7 8.71 33.7 33.7 0.6
2003-Sep-25 Thu 8.74 8.74 8.73 8.74 6,642 ### ### ### 0.6
2003-Sep-24 Wed 8.75 8.75 8.7 8.74 ### ### 0.6
2003-Sep-23 Tue 8.8 8.8 ### ### 21,045 ### 24.8 24.8 0.0
2003-Sep-22 Mon 8.8 8.8 8.79 8.8 15,372 ### ### ### 0.6
2003-Sep-19 Fri 8.8 8.8 8.76 8.8 319,556 ### 64.3 64.3 0.6
2003-Sep-18 Thu 8.8 8.8 8.74 8.79 ### ### 0.6
2003-Sep-17 Wed 8.8 8.8 8.78 8.8 ### ### 0.6
2003-Sep-16 Tue ### ### ### ### 68.9 68.9 0.0
2003-Sep-15 Mon ### ### ### ### 74.2 74.2 0.0
2003-Sep-12 Fri ### ### ### ### 34.7 34.7 0.0
2003-Sep-11 Thu 8.8 8.8 ### 8.7 136,450 600,380 ### ### ###
2003-Sep-10 Wed 8.7 8.85 8.7 8.8 ### ### 0.6
2003-Sep-09 Tue ### 8.75 ### 8.71 ### ### 0.6
2003-Sep-08 Mon ### 8.7 8.51 ### ### ### 0.0
2003-Sep-05 Fri 8.5 8.5 8.42 8.5 ### ### 0.6
2003-Sep-04 Thu 8.5 8.5 8.45 8.49 28.9 28.9 ###
2003-Sep-03 Wed 8.5 8.5 8.41 8.41 65,158 ### 25.0 25.0 ###
2003-Sep-02 Tue 8.5 8.5 8.48 8.49 34.3 34.3 ###
2003-Sep-01 Mon 8.49 8.5 8.48 8.5 ### ### 0.6
2003-Aug-29 Fri 8.47 8.5 8.45 8.49 ### ### ###
2003-Aug-28 Thu 8.48 8.5 8.46 8.48 12,586 106,729 ### ### 0.6
2003-Aug-27 Wed 8.55 8.55 8.45 8.46 128,623 ### 26.4 26.4 0.6
2003-Aug-26 Tue 8.5 ### 8.5 8.51 67,478 286,781 71.8 71.8 0.6
2003-Aug-25 Mon 8.5 8.55 8.49 8.51 ### ### 0.6
2003-Aug-22 Fri ### 8.45 ### 8.45 ### ### ###
2003-Aug-21 Thu 8.25 ### 8.25 ### 79.9 79.9 0.0
2003-Aug-20 Wed ### 8.26 ### 8.25 205,047 846,844 ### ### ###
2003-Aug-19 Tue 8.2 8.25 ### ### ### ### 0.0
2003-Aug-18 Mon ### ### ### 8.2 23,657 0 76.1 76.1 0.6
2003-Aug-15 Fri ### ### ### ### 69.2 69.2 0.0
2003-Aug-14 Thu ### ### ### ### ### ### 0.0
2003-Aug-13 Wed 8 ### 8 8 31,926 ### ### ### ###
2003-Aug-12 Tue ### ### ### ### 72.1 72.1 0.0
2003-Aug-11 Mon ### ### ### ### 370,922 0 ### ### 0.0
2003-Aug-08 Fri ### ### ### ### 13,040 0 ### ### 0.0
2003-Aug-07 Thu ### 8 ### ### 1,389,770 5,559,080 31.1 31.1 0.0
2003-Aug-06 Wed ### ### ### ### 592,740 0 17.5 17.5 0.0
2003-Aug-05 Tue ### ### 8 8 426,250 ### 17.0 17.0 ###
2003-Aug-04 Mon ### ### ### ### 25,155 0 13.9 13.9 0.0
2003-Aug-01 Fri 8.22 ### ### 8.2 39,471 0 24.3 24.3 0.6
2003-Jul-31 Thu ### 8.23 ### ### 46,240 190,277 86.8 86.8 0.0
2003-Jul-30 Wed 7.8 ### 7.75 ### ### ### 0.0
2003-Jul-29 Tue 7.74 7.76 7.74 7.75 69.2 69.2 ###
2003-Jul-28 Mon 7.74 7.75 7.73 7.75 168,755 ### 67.3 67.3 ###
2003-Jul-25 Fri 7.74 7.74 7.74 7.74 ### ### 0.6
2003-Jul-24 Thu 7.75 7.75 7.7 7.75 69.0 69.0 ###
2003-Jul-23 Wed 7.75 7.75 7.7 7.75 539,541 4,167,954 67.8 67.8 ###
2003-Jul-22 Tue 7.79 7.79 7.75 7.75 24,950 ### ### ### ###
2003-Jul-21 Mon 7.79 7.79 7.75 7.76 ### ### 0.6
2003-Jul-18 Fri 7.78 7.79 7.7 7.78 ### ### 0.6
2003-Jul-17 Thu 7.75 7.83 7.75 7.78 27,953 217,753 ### ### 0.6
2003-Jul-16 Wed 7.7 7.75 7.7 7.7 87,983 ### 63.7 63.7 0.6
2003-Jul-15 Tue 7.71 7.71 ### ### 35,823 ### 22.9 22.9 0.0
2003-Jul-14 Mon 7.82 7.82 7.7 7.7 16.1 16.1 0.6
2003-Jul-11 Fri 7.82 7.82 7.79 7.79 24.3 24.3 ###
2003-Jul-10 Thu 7.85 7.85 7.81 7.82 ### ### 0.6
2003-Jul-09 Wed 7.85 7.85 7.8 7.81 25.6 25.6 0.6
2003-Jul-08 Tue 7.84 7.84 7.81 7.84 19,186 ### 74.3 74.3 0.6
2003-Jul-07 Mon 7.85 7.85 7.79 7.8 33,270 260,171 ### ### 0.6
2003-Jul-04 Fri 7.82 7.85 7.82 7.85 77.3 77.3 ###
2003-Jul-03 Thu 7.85 7.85 7.8 7.8 14,045 ### ### ### 0.6
2003-Jul-02 Wed 8 8 7.85 7.85 80,875 ### 12.8 12.8 ###
2003-Jul-01 Tue ### 8 ### 8 40,956 163,824 78.9 78.9 ###
2003-Jun-30 Mon 7.88 7.88 7.88 7.88 0 0.6
2003-Jun-27 Fri ### ### 7.76 7.88 27.9 27.9 0.6
2003-Jun-26 Thu ### ### 7.8 7.89 38.4 38.4 ###
2003-Jun-25 Wed 7.8 7.8 7.76 7.76 31.0 31.0 0.6
2003-Jun-24 Tue ### 7.85 ### 7.7 30,677 ### ### ### 0.6
2003-Jun-23 Mon ### ### ### ### 74.0 74.0 0.0
2003-Jun-20 Fri 7.57 ### 7.55 7.55 29.1 29.1 ###
2003-Jun-19 Thu 7.54 7.55 7.53 7.54 23,950 180,583 ### ### 0.5
2003-Jun-18 Wed 7.5 ### 7.5 ### 313,720 1,176,450 81.8 81.8 0.0
2003-Jun-17 Tue 7.5 7.5 7.26 7.4 22.6 22.6 0.5
2003-Jun-16 Mon 7.25 7.27 7.25 7.26 65.0 65.0 0.5


<< 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 >>

Server processing from 2024-06-09 18:52:15 thru 2024-06-09 18:52:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000