Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 26-Mar-15 04:58:00 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 13th March 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 Next >>


End of day Prices (full format),

160 Days for (BKW) BRICKWORKS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2001-Jun-21 Thu 5.75 5.79 ### ### 21.5 21.5 0.0
2001-Jun-20 Wed 5.79 5.79 5.7 5.7 ### ### 0.4
2001-Jun-19 Tue 5.8 5.8 5.77 5.8 ### ### 0.4
2001-Jun-18 Mon 5.71 5.8 5.7 5.8 ### ### 0.4
2001-Jun-15 Fri ### ### ### ### 0 0.0
2001-Jun-14 Thu ### 5.7 ### ### 8,983 ### 77.8 77.8 0.0
2001-Jun-13 Wed 5.52 ### 5.52 ### ### ### 0.0
2001-Jun-12 Tue 5.5 5.51 5.5 5.5 75.5 75.5 0.4
2001-Jun-11 Mon 5.5 5.5 5.5 5.5 0 0.4
2001-Jun-08 Fri 5.5 5.5 5.5 5.5 71.7 71.7 0.4
2001-Jun-07 Thu 5.5 5.53 5.5 5.5 71.2 71.2 0.4
2001-Jun-06 Wed 5.53 5.53 5.5 5.5 3,880 ### ### ### 0.4
2001-Jun-05 Tue 5.56 5.56 5.5 5.5 5,485 ### 31.4 31.4 0.4
2001-Jun-04 Mon ### ### ### ### ### ### 0.0
2001-Jun-01 Fri ### ### ### ### 54,451 0 ### ### 0.0
2001-May-31 Thu ### 5.7 ### 5.7 ### ### 0.4
2001-May-30 Wed 5.7 5.75 5.7 5.75 14,558 83,344 ### ### ###
2001-May-29 Tue 5.75 5.75 5.75 5.75 550 ### 74.5 74.5 ###
2001-May-28 Mon 5.75 5.75 5.75 5.75 ### ### ###
2001-May-25 Fri 5.73 5.73 5.7 5.72 33.6 33.6 0.4
2001-May-24 Thu 5.75 5.75 5.73 5.73 9,542 54,771 ### ### ###
2001-May-23 Wed 5.841 5.841 5.75 5.75 ### ### ###
2001-May-22 Tue 5.843 5.843 5.8 5.8 35.8 35.8 0.4
2001-May-21 Mon 5.8 ### 5.8 5.85 3,150 ### ### ### 0.4
2001-May-18 Fri 5.8 5.8 5.8 5.8 0 0.4
2001-May-17 Thu 5.82 5.82 5.8 5.8 34.1 34.1 0.4
2001-May-16 Wed ### ### 5.8 5.8 ### ### 0.4
2001-May-15 Tue 5.75 5.8 5.75 5.8 77.1 77.1 0.4
2001-May-14 Mon 5.75 5.75 5.75 5.75 0 ###
2001-May-11 Fri ### ### 5.75 5.75 21.1 21.1 ###
2001-May-10 Thu 5.55 5.83 5.55 5.83 ### ### ###
2001-May-09 Wed 5.377 5.5 5.377 5.45 15,850 ### 81.6 81.6 ###
2001-May-08 Tue 5.4 5.4 ### ### 7,375 ### 32.8 32.8 0.0
2001-May-07 Mon ### 5.4 ### 5.4 ### ### 0.4
2001-May-04 Fri ### ### ### ### 58,283 0 ### ### 0.0
2001-May-03 Thu ### ### 5.27 5.27 8,340 21,975 23.5 23.5 ###
2001-May-02 Wed ### ### ### ### ### ### 0.0
2001-May-01 Tue ### ### ### ### 35.2 35.2 0.0
2001-Apr-30 Mon 5.46 5.46 5.4 5.4 25.5 25.5 0.4
2001-Apr-27 Fri 5.57 5.57 5.57 5.57 1,225 6,823 71.5 71.5 0.4
2001-Apr-26 Thu 5.59 5.59 5.59 5.59 70.3 70.3 ###
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### ### ### 0.0
2001-Apr-23 Mon ### ### ### ### 76.4 76.4 0.0
2001-Apr-20 Fri ### 5.4 ### 5.4 3,270 8,829 ### ### 0.4
2001-Apr-19 Thu 5.275 ### 5.26 ### 74.0 74.0 0.0
2001-Apr-18 Wed 5.25 5.27 5.25 5.27 68.1 68.1 ###
2001-Apr-17 Tue ### ### 5.25 5.25 9,540 25,042 ### ### 0.4
2001-Apr-16 Mon 5.29 5.29 5.29 5.29 0 0.4
2001-Apr-13 Fri 5.29 5.29 5.29 5.29 0 0.4
2001-Apr-12 Thu 5.29 ### 5.29 5.29 ### ### 0.4
2001-Apr-11 Wed ### ### ### ### ### ### 0.0
2001-Apr-10 Tue 5.4 5.4 ### ### 3,287 8,874 22.0 22.0 0.0
2001-Apr-09 Mon ### 5.4 ### 5.4 1,925 ### 84.8 84.8 0.4
2001-Apr-06 Fri 5.4 5.4 5.4 5.4 72.8 72.8 0.4
2001-Apr-05 Thu ### ### 5.4 5.4 9.4 9.4 0.4
2001-Apr-04 Wed ### ### ### ### 0 0.0
2001-Apr-03 Tue 5.5 5.5 ### ### 888 2,442 ### ### 0.0
2001-Apr-02 Mon 5.5 5.5 5.5 5.5 0 0.4
2001-Mar-30 Fri 5.5 5.5 5.5 5.5 ### ### 0.4
2001-Mar-29 Thu ### ### 5.5 5.5 20.8 20.8 0.4
2001-Mar-28 Wed ### ### 5.5 ### 9,280 25,520 72.4 72.4 0.0
2001-Mar-27 Tue 5.5 5.5 5.5 5.5 70.0 70.0 0.4
2001-Mar-26 Mon 5.4 5.5 5.4 5.5 ### ### 0.4
2001-Mar-23 Fri 5.5 5.5 5.45 5.45 ### ### ###
2001-Mar-22 Thu ### ### 5.5 ### 7,341 20,187 ### ### 0.0
2001-Mar-21 Wed ### ### 5.55 ### 30.4 30.4 0.0
2001-Mar-20 Tue 5.7 5.8 ### ### 9,257 26,845 26.5 26.5 0.0
2001-Mar-19 Mon ### 5.7 ### 5.7 5,025 14,321 81.2 81.2 0.4
2001-Mar-16 Fri 5.7 5.7 5.55 ### ### ### 0.0
2001-Mar-15 Thu 5.75 5.75 5.7 5.7 ### ### 0.4
2001-Mar-14 Wed 5.7 5.8 5.7 5.8 ### ### 0.4
2001-Mar-13 Tue ### 5.7 ### 5.7 9,487 ### 87.7 87.7 0.4
2001-Mar-12 Mon ### ### ### ### 76.2 76.2 0.0
2001-Mar-09 Fri ### 5.88 5.7 5.7 ### ### 0.4
2001-Mar-08 Thu ### 6 ### 6 97.1 97.1 0.4
2001-Mar-07 Wed 5.5 5.55 5.5 5.5 68.9 68.9 0.4
2001-Mar-06 Tue 5.45 5.55 5.45 5.5 20,225 ### 79.4 79.4 0.4
2001-Mar-05 Mon 5.45 5.45 5.45 5.45 74.7 74.7 ###
2001-Mar-02 Fri 5.45 5.45 5.45 5.45 9,556 52,080 ### ### ###
2001-Mar-01 Thu ### 5.45 ### 5.45 ### ### ###
2001-Feb-28 Wed ### ### ### ### 88,426 0 69.0 69.0 0.0
2001-Feb-27 Tue ### ### 5.28 ### ### ### 0.0
2001-Feb-26 Mon ### ### 5.28 5.28 8,155 21,529 ### ### 0.4
2001-Feb-23 Fri ### ### 5.25 ### 68.9 68.9 0.0
2001-Feb-22 Thu 5.22 5.25 5.22 5.25 23,829 124,744 74.1 74.1 0.4
2001-Feb-21 Wed 5.2 5.21 ### 5.2 73.3 73.3 ###
2001-Feb-20 Tue 5.2 5.22 ### 5.2 15,285 ### 69.8 69.8 ###
2001-Feb-19 Mon ### 5.22 ### 5.22 10,125 26,426 92.0 92.0 0.4
2001-Feb-16 Fri 5.22 5.22 ### ### 11.5 11.5 0.0
2001-Feb-15 Thu 5.2 5.22 5.2 5.22 77.9 77.9 0.4
2001-Feb-14 Wed 5.2 5.2 ### ### 14.8 14.8 0.0
2001-Feb-13 Tue ### 5.22 ### 5.2 92.2 92.2 ###
2001-Feb-12 Mon ### ### ### ### ### ### 0.0
2001-Feb-09 Fri 4.86 ### 4.85 ### 79.1 79.1 0.0
2001-Feb-08 Thu ### ### 4.86 ### 33.8 33.8 0.0
2001-Feb-07 Wed ### 5 ### ### 26.9 26.9 0.0
2001-Feb-06 Tue 4.89 5 4.89 ### 36,280 ### 82.1 82.1 0.0
2001-Feb-05 Mon 4.85 4.87 4.85 4.85 ### ### ###
2001-Feb-02 Fri 4.828 ### 4.828 4.85 101,945 ### 77.4 77.4 ###
2001-Feb-01 Thu 4.79 4.8 4.78 4.8 ### ### 0.3
2001-Jan-31 Wed 4.74 4.8 4.74 4.79 20,640 98,452 78.5 78.5 0.3
2001-Jan-30 Tue 4.742 4.75 4.72 4.73 36.0 36.0 0.3
2001-Jan-29 Mon ### ### ### ### 35,385 0 72.4 72.4 0.0
2001-Jan-25 Thu ### ### ### ### 46,949 0 68.7 68.7 0.0
2001-Jan-24 Wed ### ### ### ### 13,651 0 27.3 27.3 0.0
2001-Jan-23 Tue ### ### ### ### 24,450 0 ### ### 0.0
2001-Jan-22 Mon ### 4.7 ### ### ### ### 0.0
2001-Jan-19 Fri 4.45 4.55 4.45 4.55 305,620 ### ### ### 0.3
2001-Jan-18 Thu 4.45 4.45 4.4 4.45 54,750 ### ### ### 0.3
2001-Jan-17 Wed ### ### 4.5 4.5 ### ### ###
2001-Jan-16 Tue ### ### ### ### ### ### 0.0
2001-Jan-15 Mon 4.72 4.72 ### ### 36.6 36.6 0.0
2001-Jan-12 Fri 4.7 4.73 4.7 4.72 ### ### 0.3
2001-Jan-11 Thu 4.75 4.75 ### 4.7 ### ### 0.3
2001-Jan-10 Wed 4.83 4.83 4.79 4.79 42,986 ### 28.6 28.6 0.3
2001-Jan-09 Tue 4.87 4.87 4.83 4.83 ### ### 0.3
2001-Jan-08 Mon 4.8 4.87 4.8 4.87 ### ### 0.3
2001-Jan-05 Fri 4.85 4.87 4.7 4.8 ### ### 0.3
2000-Dec-18 Mon 47 ### 46.8 47 18,489 432,642 74.6 74.6 3.4
2000-Dec-15 Fri 47 47 46.8 46.8 39.9 39.9 3.3
2000-Dec-14 Thu ### 47 46.2 47 76.3 76.3 3.4
2000-Dec-13 Wed ### ### 46.5 46.5 ### ### ###
2000-Dec-12 Tue 46.5 46.5 46 46.5 74.5 74.5 ###
2000-Dec-11 Mon 47.5 47.5 46.5 46.5 ### ### ###
2000-Dec-08 Fri 47.75 47.75 47.5 47.5 654 31,146 ### ### 3.4
2000-Dec-07 Thu 48 48 48 48 68.4 68.4 3.4
2000-Dec-06 Wed 46 46 46 46 ### ### 3.3
2000-Dec-05 Tue 46 46 45.5 46 12,950 ### ### ### 3.3
2000-Dec-04 Mon 45.85 46 45.85 46 950 43,628 ### ### 3.3
2000-Dec-01 Fri 45 45.85 45 45.85 320 ### ### ### 3.3
2000-Nov-30 Thu ### ### 44.8 44.8 6,548 146,675 ### ### 3.2
2000-Nov-29 Wed 45.5 45.5 45.5 45.5 ### ### 3.3
2000-Nov-28 Tue 45 45.4 45 45.4 1,642 ### ### ### 3.2
2000-Nov-27 Mon 44.5 45.2 44.5 45 6,774 ### ### ### 3.2
2000-Nov-24 Fri 45.5 45.5 ### ### 7,825 ### 15.3 15.3 0.0
2000-Nov-23 Thu 46 46.2 45.5 45.5 30.8 30.8 3.3
2000-Nov-22 Wed 44.5 46 44 46 5,970 268,650 88.7 88.7 3.3
2000-Nov-21 Tue 43 43.75 43 43.5 15,786 ### 81.3 81.3 3.1
2000-Nov-20 Mon 42.5 43 42.5 43 ### ### ###
2000-Nov-17 Fri 42.4 42.5 42 42.5 75,846 ### ### ### 3.0
2000-Nov-16 Thu 42.4 42.4 42 42.4 ### ### 3.0
2000-Nov-15 Wed 42.4 42.4 42.2 42.4 69.2 69.2 3.0
2000-Nov-13 Mon ### 42.4 42 42 31.4 31.4 3.0
2000-Nov-10 Fri 42.4 42.4 ### 42.4 ### ### 3.0
2000-Nov-09 Thu 42.49 42.5 ### 42.4 17,620 374,425 26.8 26.8 3.0
2000-Nov-08 Wed 42.5 42.5 ### 42.5 17,945 ### ### ### 3.0
2000-Nov-07 Tue 42.5 42.5 42.2 42.2 22.7 22.7 3.0
2000-Nov-06 Mon 42.5 42.5 42.2 42.2 15,675 ### 29.0 29.0 3.0
2000-Nov-03 Fri 41.55 42.5 41.55 42.5 82.6 82.6 3.0
2000-Oct-31 Tue ### ### 41.5 41.5 5,027 ### ### ### 3.0
2000-Oct-30 Mon 42 42 41.5 41.5 154 6,429 ### ### 3.0
2000-Oct-27 Fri 41.8 41.8 41.8 41.8 68.9 68.9 3.0
2000-Oct-26 Thu 42 42 41.8 41.8 30.7 30.7 3.0
2000-Oct-25 Wed 42 42 41.8 42 2,550 106,845 ### ### 3.0
2000-Oct-24 Tue 42 42 42 42 74.3 74.3 3.0
2000-Oct-23 Mon 42 42 42 42 250 ### 73.7 73.7 3.0
2000-Oct-19 Thu 42.7 42.7 42 42 24.1 24.1 3.0
2000-Oct-18 Wed 42.5 42.7 42.5 42.7 ### ### ###
2000-Oct-17 Tue 43 43 43 43 250 10,750 ### ### ###


<< 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 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 2026-03-15 04:58:00 thru 2026-03-15 04:58:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000