End of day Prices (full format), 113 Days for (BKW) BRICKWORKS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.11 |
2008-Feb-01 Fri
| 11.7
| ###
| ###
| 11.86
| 9,186
| 0
| 67.9
| 67.9
| 0.8 |
2008-Jan-31 Thu
| 11.5
| 11.5
| 11.4
| 11.43
| 6,020
| 68,929
| 34.2
| 34.2
| ### |
2008-Jan-30 Wed
| 12.25
| 12.25
| 11.55
| 11.55
| 21,247
| ###
| ###
| ###
| 0.8 |
2008-Jan-29 Tue
| 12.25
| 12.5
| ###
| 12.25
| 15,921
| ###
| 77.0
| 77.0
| 0.9 |
2008-Jan-25 Fri
| ###
| 12.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| ###
| 12.25
| 11.8
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2008-Jan-23 Wed
| 11.52
| ###
| 11.52
| ###
| 18,274
| 105,258
| 75.5
| 75.5
| 0.0 |
2008-Jan-22 Tue
| ###
| ###
| ###
| ###
| 12,440
| 0
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| 12.5
| 12.53
| 12.45
| 12.45
| 14,622
| 182,628
| 52.6
| 52.6
| ### |
2008-Jan-18 Fri
| 12.25
| 12.75
| 12.25
| ###
| 7,348
| 91,850
| 85.8
| 85.8
| 0.0 |
2008-Jan-17 Thu
| ###
| ###
| 12.4
| 12.75
| 1,981
| 12,282
| 31.2
| 31.2
| ### |
2008-Jan-16 Wed
| 12.7
| 12.85
| ###
| 12.85
| 3,650
| 23,451
| 83.3
| 83.3
| 0.9 |
2008-Jan-15 Tue
| ###
| ###
| 12.84
| 12.84
| 772
| 4,956
| 41.2
| 41.2
| 0.9 |
2008-Jan-14 Mon
| ###
| 12.44
| ###
| 12.44
| 84,178
| 523,587
| ###
| ###
| 0.9 |
2008-Jan-11 Fri
| 12.51
| 12.58
| 12.29
| 12.55
| 21,821
| 271,344
| ###
| ###
| ### |
2008-Jan-10 Thu
| ###
| 12.7
| 12.58
| 12.58
|
|
| 38.4
| 38.4
| 0.9 |
2008-Jan-09 Wed
| 12.7
| 12.7
| ###
| ###
| 4,141
| ###
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| 12.88
| 12.88
| 11,343
| 73,048
| ###
| ###
| ### |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
| 12,746
| 0
| 77.1
| 77.1
| 0.0 |
2008-Jan-04 Fri
| ###
| ###
| ###
| ###
| 8,373
| 0
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| ###
| ###
| ###
| ###
| 2,284
| 0
| 73.5
| 73.5
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
| 21,321
| 0
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
| 8,723
| 0
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
| 15,558
| 0
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
| 184,655
| 0
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| ###
| ###
| 11,551
| 0
| 30.2
| 30.2
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| 12.8
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2007-Dec-17 Mon
| ###
| ###
| ###
| ###
| 83,652
| 0
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
| 1,188
| 0
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| ###
| 13.29
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2007-Dec-11 Tue
| 13.2
| 13.29
| 13.2
| 13.23
| 1,126
| ###
| 69.6
| 69.6
| 0.9 |
2007-Dec-10 Mon
| 13.4
| 13.4
| 13.2
| 13.29
| 1,372
| 18,247
| 31.9
| 31.9
| ### |
2007-Dec-07 Fri
| ###
| ###
| ###
| ###
| 65,486
| 0
| 68.7
| 68.7
| 0.0 |
2007-Dec-06 Thu
| ###
| 13.25
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2007-Dec-05 Wed
| 13.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-04 Tue
| ###
| 13.44
| 13.25
| ###
| 19,459
| 259,680
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| ###
| 13.4
| 13.21
| 13.25
| 23,729
| ###
| 30.1
| 30.1
| ### |
2007-Nov-30 Fri
| 13.45
| 13.45
| ###
| 13.41
| 19,126
| 128,622
| 30.0
| 30.0
| 1.0 |
2007-Nov-29 Thu
| 13.54
| 13.54
| 13.5
| 13.51
| 10,056
| 135,957
| ###
| ###
| ### |
2007-Nov-28 Wed
| 13.59
| 13.59
| 13.43
| 13.5
| 2,023
| ###
| 40.3
| 40.3
| 1.0 |
2007-Nov-27 Tue
| 13.45
| 13.59
| 13.45
| 13.59
|
|
| ###
| ###
| ### |
2007-Nov-26 Mon
| ###
| ###
| 13.54
| 13.54
|
|
| ###
| ###
| 1.0 |
2007-Nov-23 Fri
| 13.5
| ###
| 13.46
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| 13.52
| ###
| 13.45
| 13.45
| 20,988
| 141,144
| 43.2
| 43.2
| ### |
2007-Nov-21 Wed
| ###
| ###
| ###
| ###
| 679
| 0
| ###
| ###
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| ###
| ###
| 16,079
| 0
| 38.5
| 38.5
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
| 3,651
| 0
| 28.1
| 28.1
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| 13.57
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2007-Nov-15 Thu
| ###
| ###
| 13.83
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2007-Nov-14 Wed
| 13.85
| ###
| 13.84
| 13.85
|
|
| ###
| ###
| ### |
2007-Nov-13 Tue
| 13.87
| 13.88
| 13.4
| 13.85
| 46,758
| 637,779
| ###
| ###
| ### |
2007-Nov-12 Mon
| ###
| ###
| 13.87
| 13.87
|
|
| ###
| ###
| ### |
2007-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| ###
| ###
| 9,281
| 0
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| 14.29
| 14.29
| 14.21
| 14.22
|
|
| 28.9
| 28.9
| 1.0 |
2007-Nov-05 Mon
| ###
| 14.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| ###
| 14.27
| ###
| 14.27
|
|
| 72.2
| 72.2
| ### |
2007-Nov-01 Thu
| 14.29
| 14.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| ###
| ###
| 5,485
| 0
| 16.2
| 16.2
| 0.0 |
2007-Oct-30 Tue
| 14.29
| 14.29
| 14.2
| 14.25
|
|
| ###
| ###
| 1.0 |
2007-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| ###
| ###
| 685,352
| 0
| 38.8
| 38.8
| 0.0 |
2007-Oct-24 Wed
| 14.2
| 14.2
| ###
| ###
| 44,346
| 314,856
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| 14.2
| ###
| ###
| 15,440
| 109,624
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| ###
| ###
| 217,426
| 0
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| ###
| 14.59
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2007-Oct-18 Thu
| 14.2
| 14.57
| 14.2
| 14.25
| 2,952
| ###
| 67.4
| 67.4
| 1.0 |
2007-Oct-17 Wed
| 14.7
| 14.72
| 14.2
| 14.57
| 6,878
| 99,455
| 32.7
| 32.7
| ### |
2007-Oct-16 Tue
| ###
| 14.75
| ###
| 14.74
|
|
| 91.1
| 91.1
| 1.1 |
2007-Oct-15 Mon
| ###
| 14.21
| ###
| 14.2
|
|
| 81.9
| 81.9
| 1.0 |
2007-Oct-12 Fri
| 14.25
| 14.25
| ###
| ###
| 7,173
| ###
| 19.5
| 19.5
| 0.0 |
2007-Oct-11 Thu
| ###
| 14.75
| ###
| 14.74
| 5,171
| ###
| 89.9
| 89.9
| 1.1 |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| ###
| ###
| 99,751
| 0
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| 13.75
| 13.89
|
|
| 28.6
| 28.6
| 1.0 |
2007-Oct-05 Fri
| ###
| ###
| 13.71
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2007-Oct-04 Thu
| 13.75
| ###
| 13.75
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2007-Oct-03 Wed
| 13.89
| 13.89
| 13.74
| 13.8
|
|
| 34.6
| 34.6
| 1.0 |
2007-Oct-02 Tue
| ###
| ###
| 13.78
| 13.86
| 10,051
| 69,251
| 40.1
| 40.1
| ### |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| 13.7
| ###
| 13.7
| ###
| 20,943
| 143,459
| 73.4
| 73.4
| 0.0 |
2007-Sep-27 Thu
| 13.78
| ###
| 13.7
| 13.7
| 16,044
| ###
| 27.2
| 27.2
| 1.0 |
2007-Sep-26 Wed
| 13.8
| 13.8
| 13.5
| 13.8
| 6,482
| 88,479
| ###
| ###
| 1.0 |
2007-Sep-25 Tue
| 13.59
| 13.8
| 13.5
| 13.8
| 29,658
| ###
| 77.2
| 77.2
| 1.0 |
2007-Sep-24 Mon
| ###
| ###
| 13.57
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2007-Sep-21 Fri
| 13.75
| 13.8
| 13.75
| 13.8
|
|
| 63.6
| 63.6
| 1.0 |
2007-Sep-20 Thu
| ###
| ###
| 13.8
| 13.8
| 2,782
| ###
| 31.4
| 31.4
| 1.0 |
2007-Sep-19 Wed
| 13.8
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| 13.8
| 13.85
| 13.71
| 13.83
|
|
| 69.9
| 69.9
| 1.0 |
2007-Sep-14 Fri
| 13.46
| 13.46
| 13.45
| 13.45
|
|
| 29.5
| 29.5
| ### |
2007-Sep-13 Thu
| 13.75
| 13.8
| ###
| ###
| 28,250
| 194,925
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| 13.89
| ###
| 13.75
| 13.75
| 11,451
| 78,725
| ###
| ###
| 1.0 |
2007-Sep-11 Tue
| 13.82
| 13.89
| 13.82
| 13.89
|
|
| 71.6
| 71.6
| 1.0 |
2007-Sep-10 Mon
| 13.75
| 13.75
| 13.75
| 13.75
| 3,424
| 47,080
| ###
| ###
| 1.0 |
2007-Sep-07 Fri
| ###
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
| 14,825
| 0
| 32.9
| 32.9
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-03 Mon
| 13.23
| 13.46
| 13.23
| 13.41
| 55,847
| 745,278
| ###
| ###
| 1.0 |
2007-Aug-31 Fri
| ###
| ###
| 13.22
| 13.25
| 975
| 6,444
| 20.6
| 20.6
| ### |
2007-Aug-30 Thu
| 13.2
| ###
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| 60.7
| 60.7
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| ###
| ###
| 540
| 0
| 32.9
| 32.9
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
| 66,427
| 0
| 39.5
| 39.5
| 0.0 |
2007-Aug-23 Thu
| 13.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|