End of day Prices (full format), 150 Days for (BKW) BRICKWORKS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.11 |
2003-May-01 Thu
| 6.8
| 6.8
| 6.8
| 6.8
|
|
| 70.2
| 70.2
| 0.5 |
2003-Apr-30 Wed
| 6.8
| 6.8
| 6.8
| 6.8
|
|
| 70.5
| 70.5
| 0.5 |
2003-Apr-29 Tue
| 6.8
| 6.8
| 6.78
| 6.8
| 1,633,957
| ###
| 72.4
| 72.4
| 0.5 |
2003-Apr-28 Mon
| 6.77
| 6.77
| 6.77
| 6.77
|
|
| ###
| ###
| ### |
2003-Apr-24 Thu
| 6.7
| 6.77
| 6.7
| 6.77
| 14,557
| 98,041
| 79.1
| 79.1
| ### |
2003-Apr-23 Wed
| 6.77
| 6.77
| 6.7
| 6.7
|
|
| ###
| ###
| 0.5 |
2003-Apr-22 Tue
| 6.75
| 6.77
| 6.75
| 6.77
| 557,227
| 3,766,854
| 70.4
| 70.4
| ### |
2003-Apr-17 Thu
| 6.79
| 6.79
| 6.79
| 6.79
|
|
| ###
| ###
| 0.5 |
2003-Apr-16 Wed
| 6.81
| 6.81
| 6.79
| 6.8
|
|
| 30.0
| 30.0
| 0.5 |
2003-Apr-15 Tue
| 6.8
| 6.84
| 6.79
| 6.8
| 252,720
| 1,722,286
| 74.4
| 74.4
| 0.5 |
2003-Apr-14 Mon
| 6.78
| 6.85
| 6.78
| 6.8
| 21,676
| 147,721
| ###
| ###
| 0.5 |
2003-Apr-11 Fri
| 6.59
| 6.7
| 6.59
| 6.7
| 11,670
| 77,547
| 85.4
| 85.4
| 0.5 |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| 6.5
| 6.5
| 249,478
| ###
| ###
| ###
| 0.5 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2003-Apr-03 Thu
| 6.7
| 6.79
| 6.7
| 6.79
|
|
| 81.6
| 81.6
| 0.5 |
2003-Apr-02 Wed
| 6.7
| 6.75
| 6.7
| 6.7
|
|
| 78.6
| 78.6
| 0.5 |
2003-Apr-01 Tue
| 6.78
| 6.78
| 6.77
| 6.77
|
|
| 30.5
| 30.5
| ### |
2003-Mar-31 Mon
| 6.75
| 6.79
| ###
| 6.78
| 9,950
| 33,780
| ###
| ###
| 0.5 |
2003-Mar-28 Fri
| ###
| 6.8
| ###
| 6.8
|
|
| ###
| ###
| 0.5 |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-26 Wed
| 6.81
| 6.81
| ###
| ###
| 3,345
| 11,389
| 7.9
| 7.9
| 0.0 |
2003-Mar-25 Tue
| 6.84
| 6.84
| 6.7
| 6.84
|
|
| ###
| ###
| 0.5 |
2003-Mar-24 Mon
| 6.7
| ###
| 6.7
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-21 Fri
| 6.7
| 6.7
| 6.55
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2003-Mar-20 Thu
| 6.72
| 6.72
| 6.71
| 6.71
|
|
| ###
| ###
| ### |
2003-Mar-19 Wed
| 6.8
| 6.8
| 6.71
| 6.75
|
|
| ###
| ###
| 0.5 |
2003-Mar-18 Tue
| 6.8
| 6.8
| 6.8
| 6.8
|
|
| 62.8
| 62.8
| 0.5 |
2003-Mar-17 Mon
| 6.73
| 6.78
| 6.73
| 6.78
| 8,250
| 55,728
| ###
| ###
| 0.5 |
2003-Mar-14 Fri
| 6.73
| 6.73
| 6.73
| 6.73
|
|
| 69.1
| 69.1
| ### |
2003-Mar-13 Thu
| 6.7
| 6.73
| ###
| 6.73
|
|
| 81.0
| 81.0
| ### |
2003-Mar-12 Wed
| 6.73
| 6.73
| 6.7
| 6.7
| 111,684
| 749,958
| 36.3
| 36.3
| 0.5 |
2003-Mar-11 Tue
| 6.7
| 6.7
| 6.7
| 6.7
|
|
| 82.4
| 82.4
| 0.5 |
2003-Mar-10 Mon
| 6.7
| 6.7
| 6.7
| 6.7
|
|
| ###
| ###
| 0.5 |
2003-Mar-07 Fri
| 6.79
| 6.8
| 6.7
| 6.7
|
|
| 25.6
| 25.6
| 0.5 |
2003-Mar-06 Thu
| 6.76
| 6.79
| 6.76
| 6.76
| 21,550
| ###
| 78.6
| 78.6
| 0.5 |
2003-Mar-05 Wed
| ###
| 6.7
| ###
| 6.7
| 35,355
| ###
| ###
| ###
| 0.5 |
2003-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-28 Fri
| ###
| 6.7
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2003-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| 6.7
| 6.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-24 Mon
| ###
| 6.7
| ###
| ###
| 203,242
| ###
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| ###
| 6.7
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2003-Feb-20 Thu
| 6.7
| 6.7
| ###
| ###
| 149,321
| 500,225
| 33.6
| 33.6
| 0.0 |
2003-Feb-19 Wed
| 6.7
| 6.7
| 6.7
| 6.7
|
|
| 73.7
| 73.7
| 0.5 |
2003-Feb-18 Tue
| ###
| 6.76
| ###
| 6.7
| 136,650
| 461,877
| ###
| ###
| 0.5 |
2003-Feb-17 Mon
| 6.54
| ###
| 6.54
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-14 Fri
| 6.5
| 6.5
| 6.5
| 6.5
| 72,382
| 470,483
| 71.9
| 71.9
| 0.5 |
2003-Feb-13 Thu
| 6.48
| 6.5
| 6.45
| 6.5
| 17,824
| ###
| 82.6
| 82.6
| 0.5 |
2003-Feb-12 Wed
| 6.47
| 6.47
| 6.47
| 6.47
|
|
| ###
| ###
| 0.5 |
2003-Feb-11 Tue
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2003-Feb-10 Mon
| 6.4
| 6.5
| 6.4
| 6.5
|
|
| 86.9
| 86.9
| 0.5 |
2003-Feb-07 Fri
| 6.41
| 6.47
| 6.41
| 6.47
|
|
| ###
| ###
| 0.5 |
2003-Feb-06 Thu
| 6.4
| 6.4
| 6.4
| 6.4
| 784,150
| ###
| 81.1
| 81.1
| 0.5 |
2003-Feb-05 Wed
| 6.4
| 6.45
| 6.4
| 6.4
|
|
| ###
| ###
| 0.5 |
2003-Feb-04 Tue
| 6.4
| 6.4
| 6.4
| 6.4
| 3,888
| 24,883
| ###
| ###
| 0.5 |
2003-Feb-03 Mon
| 6.5
| 6.54
| 6.45
| 6.45
|
|
| 33.1
| 33.1
| ### |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-29 Wed
| ###
| ###
| ###
| ###
| 3,653
| 0
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| 6.51
| 6.51
| 6.5
| 6.5
| 7,380
| ###
| 41.6
| 41.6
| 0.5 |
2003-Jan-24 Fri
| 6.46
| 6.46
| 6.46
| 6.46
|
|
| 73.9
| 73.9
| ### |
2003-Jan-23 Thu
| 6.5
| 6.5
| 6.46
| 6.46
|
|
| ###
| ###
| ### |
2003-Jan-22 Wed
| 6.45
| 6.55
| 6.45
| 6.45
|
|
| ###
| ###
| ### |
2003-Jan-21 Tue
| 6.55
| 6.55
| 6.45
| 6.46
|
|
| 22.2
| 22.2
| ### |
2003-Jan-20 Mon
| 6.5
| ###
| 6.5
| 6.55
|
|
| 76.6
| 76.6
| 0.5 |
2003-Jan-17 Fri
| 6.7
| 6.7
| 6.7
| 6.7
| 0
|
|
|
| 0.5 |
2003-Jan-16 Thu
| ###
| 6.7
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2003-Jan-15 Wed
| 6.76
| 6.76
| 6.75
| 6.75
|
|
| ###
| ###
| 0.5 |
2003-Jan-14 Tue
| 6.85
| ###
| 6.75
| 6.76
| 47,376
| ###
| ###
| ###
| 0.5 |
2003-Jan-13 Mon
| 6.75
| 6.75
| 6.75
| 6.75
| 205,070
| 1,384,222
| ###
| ###
| 0.5 |
2003-Jan-10 Fri
| ###
| 6.75
| ###
| 6.7
| 4,650
| ###
| 78.8
| 78.8
| 0.5 |
2003-Jan-09 Thu
| ###
| 6.74
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2003-Jan-08 Wed
| ###
| ###
| ###
| ###
| 850
| 0
| 73.1
| 73.1
| 0.0 |
2003-Jan-07 Tue
| 6.58
| ###
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-03 Fri
| 6.5
| ###
| 6.5
| ###
| 2,350
| ###
| 79.9
| 79.9
| 0.0 |
2003-Jan-02 Thu
| ###
| 6.42
| ###
| 6.42
| 1,355
| 4,349
| 75.3
| 75.3
| 0.5 |
2002-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2002-Dec-27 Fri
| ###
| ###
| ###
| ###
| 1,350
| 0
| ###
| ###
| 0.0 |
2002-Dec-24 Tue
| 6.26
| 6.26
| 6.26
| 6.26
| 0
|
|
|
| 0.4 |
2002-Dec-23 Mon
| 6.26
| 6.26
| 6.26
| 6.26
| 0
|
|
|
| 0.4 |
2002-Dec-20 Fri
| 6.26
| 6.26
| 6.26
| 6.26
|
|
| 67.1
| 67.1
| 0.4 |
2002-Dec-19 Thu
| 6.26
| 6.26
| 6.26
| 6.26
|
|
| 67.3
| 67.3
| 0.4 |
2002-Dec-18 Wed
| 6.27
| 6.27
| 6.25
| 6.25
|
|
| 30.2
| 30.2
| ### |
2002-Dec-17 Tue
| 6.27
| 6.27
| 6.26
| 6.26
|
|
| ###
| ###
| 0.4 |
2002-Dec-16 Mon
| 6.26
| 6.27
| 6.26
| 6.27
|
|
| 74.6
| 74.6
| 0.4 |
2002-Dec-13 Fri
| 6.22
| ###
| 6.22
| 6.26
| 25,729
| ###
| 72.6
| 72.6
| 0.4 |
2002-Dec-12 Thu
| 6.21
| 6.21
| 6.21
| 6.21
|
|
| 72.4
| 72.4
| ### |
2002-Dec-11 Wed
| 6.2
| 6.24
| 6.2
| 6.24
| 5,841
| ###
| 84.7
| 84.7
| 0.4 |
2002-Dec-10 Tue
| ###
| 6.2
| ###
| 6.2
| 9,289
| ###
| 76.3
| 76.3
| 0.4 |
2002-Dec-09 Mon
| 6.2
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-03 Tue
| 6.2
| 6.2
| ###
| ###
| 384,229
| ###
| ###
| ###
| 0.0 |
2002-Dec-02 Mon
| 6.2
| 6.2
| ###
| 6.2
| 24,144
| 74,846
| ###
| ###
| 0.4 |
2002-Nov-29 Fri
| ###
| 6.2
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2002-Nov-28 Thu
| 6.2
| 6.2
| 6.2
| 6.2
|
|
| 70.6
| 70.6
| 0.4 |
2002-Nov-27 Wed
| ###
| 6.2
| ###
| 6.2
|
|
| 69.9
| 69.9
| 0.4 |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
| 41,640
| 0
| 75.4
| 75.4
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
| 20,847
| 0
| 72.7
| 72.7
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
| 12,156
| 0
| ###
| ###
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
| 6,471
| 0
| ###
| ###
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| 6.2
| 6.2
| 6.2
| 6.2
|
|
| 69.7
| 69.7
| 0.4 |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2002-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-08 Fri
| ###
| ###
| ###
| ###
| 50,980
| 0
| 81.3
| 81.3
| 0.0 |
2002-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2002-Nov-06 Wed
| 6.2
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-05 Tue
| 6.23
| 6.23
| 6.2
| 6.2
| 4,553
| ###
| 23.6
| 23.6
| 0.4 |
2002-Nov-04 Mon
| ###
| 6.25
| ###
| 6.24
|
|
| 76.6
| 76.6
| 0.4 |
2002-Nov-01 Fri
| 6
| ###
| 6
| ###
| 10,529
| 31,587
| ###
| ###
| 0.0 |
2002-Oct-31 Thu
| 6
| ###
| 6
| ###
| 5,046
| ###
| 78.7
| 78.7
| 0.0 |
2002-Oct-30 Wed
| 6
| 6
| ###
| ###
| 6,675
| 20,025
| ###
| ###
| 0.0 |
2002-Oct-29 Tue
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
2002-Oct-28 Mon
| ###
| ###
| 6
| 6
| 975
| 2,925
| 23.0
| 23.0
| 0.4 |
2002-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-24 Thu
| ###
| ###
| ###
| ###
| 28,079
| 0
| 76.6
| 76.6
| 0.0 |
2002-Oct-23 Wed
| 5.85
| 5.89
| 5.85
| 5.89
|
|
| 72.7
| 72.7
| ### |
2002-Oct-22 Tue
| 5.7
| 5.8
| 5.7
| 5.75
|
|
| 80.0
| 80.0
| ### |
2002-Oct-21 Mon
| 5.7
| 5.8
| ###
| 5.7
|
|
| 79.1
| 79.1
| 0.4 |
2002-Oct-18 Fri
| ###
| ###
| 5.8
| 5.8
|
|
| 17.0
| 17.0
| 0.4 |
2002-Oct-17 Thu
| ###
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-16 Wed
| ###
| ###
| ###
| 6
| 513,140
| 0
| ###
| ###
| 0.4 |
2002-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-14 Mon
| ###
| ###
| ###
| ###
| 27,375
| 0
| 78.1
| 78.1
| 0.0 |
2002-Oct-11 Fri
| ###
| ###
| ###
| ###
| 10,650
| 0
| 27.8
| 27.8
| 0.0 |
2002-Oct-10 Thu
| ###
| ###
| ###
| ###
| 136,927
| 0
| ###
| ###
| 0.0 |
2002-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-08 Tue
| 6.2
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-07 Mon
| 6.2
| 6.2
| ###
| ###
| 21,280
| ###
| ###
| ###
| 0.0 |
2002-Oct-04 Fri
| 6.2
| 6.2
| ###
| 6.2
| 688,455
| ###
| ###
| ###
| 0.4 |
2002-Oct-03 Thu
| 6.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-02 Wed
| ###
| 6.25
| ###
| 6.25
|
|
| ###
| ###
| ### |
2002-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2002-Sep-30 Mon
| ###
| 6.2
| ###
| ###
| 53,878
| 167,021
| 28.9
| 28.9
| 0.0 |
2002-Sep-27 Fri
| ###
| ###
| ###
| ###
| 47,580
| 0
| 69.5
| 69.5
| 0.0 |
2002-Sep-26 Thu
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
2002-Sep-25 Wed
| 6.2
| 6.2
| 6
| 6
|
|
| 14.1
| 14.1
| 0.4 |
|