Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 26-Feb-24 12:55:31 AM 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 39...

     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
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
2002-Sep-24 Tue 6.25 6.25 6.25 6.25 82.4 82.4 ###
2002-Sep-23 Mon 6.4 6.4 6.25 6.25 16.9 16.9 ###
2002-Sep-20 Fri 6.41 6.5 6.4 6.5 85.6 85.6 0.5
2002-Sep-19 Thu 6.5 6.5 6.48 6.5 8,581 ### 79.1 79.1 0.5
2002-Sep-18 Wed 6.5 6.5 6.5 6.5 74.9 74.9 0.5
2002-Sep-17 Tue 6.45 6.5 6.45 6.5 ### ### 0.5
2002-Sep-16 Mon 6.5 6.5 6.5 6.5 0 0.5
2002-Sep-13 Fri 6.45 6.5 6.45 6.5 64,170 ### 75.5 75.5 0.5
2002-Sep-12 Thu 6.5 6.54 6.5 6.5 92,757 604,775 76.3 76.3 0.5
2002-Sep-11 Wed 6.51 6.56 6.5 6.54 28,771 187,874 69.3 69.3 0.5
2002-Sep-10 Tue 6.53 6.54 6.5 6.5 17,644 ### 35.2 35.2 0.5
2002-Sep-09 Mon 6.53 6.58 6.53 6.58 ### ### 0.5
2002-Sep-06 Fri 6.56 6.56 6.53 6.54 ### ### 0.5
2002-Sep-05 Thu 6.57 6.57 6.52 6.55 30.5 30.5 0.5
2002-Sep-04 Wed ### ### 6.57 6.57 ### ### ###
2002-Sep-03 Tue ### ### ### ### ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### ### ### 0.0
2002-Aug-29 Thu 6.77 6.77 6.55 6.7 27,682 ### ### ### 0.5
2002-Aug-28 Wed 6.8 6.8 6.71 6.75 26.0 26.0 0.5
2002-Aug-27 Tue 6.7 6.8 6.7 6.7 56,877 ### 72.5 72.5 0.5
2002-Aug-26 Mon 6.52 ### 6.5 ### 29,540 ### 86.0 86.0 0.0
2002-Aug-23 Fri 6.47 6.5 6.45 6.5 74.1 74.1 0.5
2002-Aug-22 Thu ### 6.46 ### 6.45 ### ### ###
2002-Aug-21 Wed 6.4 6.4 ### ### 20,856 ### 30.5 30.5 0.0
2002-Aug-20 Tue 6.48 6.48 6.4 6.4 22.1 22.1 0.5
2002-Aug-19 Mon 6.48 6.48 ### ### 6,840 ### ### ### 0.0
2002-Aug-16 Fri ### 6.5 ### 6.5 ### ### 0.5
2002-Aug-15 Thu ### ### ### ### ### ### 0.0
2002-Aug-14 Wed ### ### ### ### ### ### 0.0
2002-Aug-13 Tue 6 ### 6 ### 77.1 77.1 0.0
2002-Aug-12 Mon ### 6 ### 6 86.1 86.1 0.4
2002-Aug-09 Fri 5.85 ### 5.85 ### ### ### 0.0
2002-Aug-08 Thu 5.78 5.8 5.75 5.79 56,040 ### 68.1 68.1 ###
2002-Aug-07 Wed 5.72 5.77 5.72 5.77 64,642 ### 77.6 77.6 0.4
2002-Aug-06 Tue 5.8 5.8 5.71 5.72 29.3 29.3 0.4
2002-Aug-05 Mon 5.82 5.85 5.82 5.85 84.8 84.8 0.4
2002-Aug-02 Fri ### ### 5.82 5.82 ### ### 0.4
2002-Aug-01 Thu 6 6 ### ### 10,257 30,771 25.1 25.1 0.0
2002-Jul-31 Wed 5.81 6 5.81 6 91.3 91.3 0.4
2002-Jul-30 Tue 5.85 5.85 5.81 5.81 28.7 28.7 ###
2002-Jul-29 Mon 5.75 5.75 5.72 5.75 69.3 69.3 ###
2002-Jul-26 Fri 5.8 5.8 5.75 5.75 250,550 1,446,926 35.7 35.7 ###
2002-Jul-25 Thu 5.88 5.88 5.8 5.8 21.5 21.5 0.4
2002-Jul-24 Wed 5.8 5.85 5.8 5.8 84.4 84.4 0.4
2002-Jul-23 Tue 5.8 ### 5.75 5.8 68.1 68.1 0.4
2002-Jul-22 Mon ### 6 ### ### 66.0 66.0 0.0
2002-Jul-19 Fri ### ### 6 6 36.0 36.0 0.4
2002-Jul-18 Thu 6 6 6 6 40,550 ### ### ### 0.4
2002-Jul-17 Wed 6 ### 6 6 86.9 86.9 0.4
2002-Jul-16 Tue ### 6.2 ### ### 15,076 ### ### ### 0.0
2002-Jul-15 Mon ### ### 6 ### 10,350 31,050 26.0 26.0 0.0
2002-Jul-12 Fri 6.21 6.21 6.2 6.2 ### ### 0.4
2002-Jul-11 Thu 6.25 6.25 ### ### ### ### 0.0
2002-Jul-10 Wed ### ### 6.25 6.25 12,181 ### ### ### ###
2002-Jul-09 Tue 6.24 6.29 6.24 6.29 ### ### ###
2002-Jul-08 Mon ### 6.2 ### 6.2 7,770 24,087 ### ### 0.4
2002-Jul-05 Fri 6.25 6.25 ### 6.24 37,420 ### ### ### 0.4
2002-Jul-04 Thu 6.25 6.25 6.25 6.25 2,674 ### 72.6 72.6 ###
2002-Jul-03 Wed ### ### 6.25 6.25 ### ### ###
2002-Jul-02 Tue 6.4 6.4 ### ### ### ### 0.0
2002-Jul-01 Mon 6.4 6.4 ### ### 32.3 32.3 0.0
2002-Jun-28 Fri 6.5 6.5 6.28 ### 16.9 16.9 0.0
2002-Jun-27 Thu 6.55 6.55 6.5 6.5 28.0 28.0 0.5
2002-Jun-26 Wed 6.55 6.55 6.55 6.55 82.4 82.4 0.5
2002-Jun-25 Tue 6.52 6.55 6.52 6.55 472,280 3,086,349 ### ### 0.5
2002-Jun-24 Mon ### ### 6.5 6.5 14,350 ### 22.7 22.7 0.5
2002-Jun-21 Fri ### ### ### ### ### ### 0.0
2002-Jun-20 Thu ### ### ### ### 80.5 80.5 0.0
2002-Jun-19 Wed ### ### 6.55 ### 19,350 63,371 78.0 78.0 0.0
2002-Jun-18 Tue ### ### 6.5 ### 125,184 406,848 ### ### 0.0
2002-Jun-17 Mon ### ### 6.5 ### ### ### 0.0
2002-Jun-14 Fri ### ### 6.55 ### ### ### 0.0
2002-Jun-13 Thu ### ### 6.55 ### 75.4 75.4 0.0
2002-Jun-12 Wed ### ### ### ### ### ### 0.0
2002-Jun-11 Tue ### ### ### ### ### ### 0.0
2002-Jun-07 Fri ### ### ### ### ### ### 0.0
2002-Jun-06 Thu ### ### ### ### 12,628 0 ### ### 0.0
2002-Jun-05 Wed ### ### ### ### 13,058 0 ### ### 0.0
2002-Jun-04 Tue 6.55 6.55 6.55 6.55 21,476 ### 79.2 79.2 0.5
2002-Jun-03 Mon 6.7 6.7 6.5 6.5 13.2 13.2 0.5
2002-May-31 Fri 6.7 6.7 ### ### 20.3 20.3 0.0
2002-May-30 Thu 6.72 6.72 ### 6.7 ### ### 0.5
2002-May-29 Wed 6.7 6.7 ### ### 33,925 113,648 26.5 26.5 0.0
2002-May-28 Tue 6.7 6.7 6.7 6.7 9,950 ### 73.0 73.0 0.5
2002-May-27 Mon 6.71 6.76 6.7 6.75 81,226 546,650 75.1 75.1 0.5
2002-May-24 Fri ### ### ### ### 39,278 0 65.4 65.4 0.0
2002-May-23 Thu 6.71 6.71 ### ### 31.0 31.0 0.0
2002-May-22 Wed 6.75 6.8 6.7 6.71 25.5 25.5 ###
2002-May-21 Tue ### 7 6.85 6.85 31.3 31.3 ###
2002-May-20 Mon ### 7 ### ### 74.1 74.1 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 2026-02-24 00:55:31 thru 2026-02-24 00:55:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000