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 |
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
| ###
| ###
| ### |
2000-Oct-13 Fri
| 43
| 43
| 42.5
| 42.5
|
|
| 27.1
| 27.1
| 3.0 |
2000-Oct-11 Wed
| 43
| 43
| 43
| 43
|
|
| 71.8
| 71.8
| ### |
2000-Oct-10 Tue
| 43
| 43
| 43
| 43
|
|
| 74.2
| 74.2
| ### |
2000-Oct-09 Mon
| 43
| 43.2
| 43
| 43.2
|
|
| 72.6
| 72.6
| 3.1 |
2000-Oct-05 Thu
| 43.2
| 43.2
| 43.2
| 43.2
| 50
| ###
| 69.3
| 69.3
| 3.1 |
2000-Oct-04 Wed
| 43.2
| 43.2
| 43.2
| 43.2
|
|
| ###
| ###
| 3.1 |
2000-Sep-29 Fri
| 43.2
| 43.2
| 43.2
| 43.2
|
|
| 64.1
| 64.1
| 3.1 |
2000-Sep-28 Thu
| 41.5
| 41.5
| 41.5
| 41.5
|
|
| 65.0
| 65.0
| 3.0 |
2000-Sep-26 Tue
| 41.5
| 41.5
| 41.5
| 41.5
|
|
| ###
| ###
| 3.0 |
2000-Sep-25 Mon
| 41.5
| 41.5
| 41.5
| 41.5
|
|
| 67.2
| 67.2
| 3.0 |
2000-Sep-22 Fri
| 43
| 43
| 43
| 43
| 582
| 25,026
| 83.9
| 83.9
| ### |
2000-Sep-15 Fri
| 43
| 43
| 43
| 43
|
|
| 70.3
| 70.3
| ### |
2000-Sep-14 Thu
| 43
| 43
| 43
| 43
|
|
| ###
| ###
| ### |
2000-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2000-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2000-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2000-Sep-04 Mon
| 43
| 43.25
| 43
| 43.25
| 3,389
| 146,150
| 78.7
| 78.7
| ### |
2000-Sep-01 Fri
| 42.25
| 42.25
| 42.25
| 42.25
| 80
| 3,380
| 72.6
| 72.6
| 3.0 |
2000-Aug-31 Thu
| 42.45
| 42.45
| 42.4
| 42.45
| 4,253
| ###
| 76.9
| 76.9
| 3.0 |
2000-Aug-30 Wed
| 42.25
| 42.25
| 42.25
| 42.25
|
|
| ###
| ###
| 3.0 |
2000-Aug-22 Tue
| 42
| 42
| 41.5
| 41.5
| 582
| ###
| 25.9
| 25.9
| 3.0 |
2000-Aug-17 Thu
| 41
| 41
| 41
| 41
|
|
| ###
| ###
| 2.9 |
2000-Aug-09 Wed
| 41.5
| ###
| 41.5
| 41.5
|
|
| ###
| ###
| 3.0 |
2000-Aug-08 Tue
| 41.5
| 41.5
| 41.5
| 41.5
| 1,726
| 71,629
| 72.3
| 72.3
| 3.0 |
2000-Aug-02 Wed
| 41
| 41.5
| 41
| 41
|
|
| ###
| ###
| 2.9 |
2000-Jul-31 Mon
| 42
| 42
| 41
| 41
|
|
| ###
| ###
| 2.9 |
2000-Jul-26 Wed
| 41
| 41
| 41
| 41
| 470
| 19,270
| 71.1
| 71.1
| 2.9 |
2000-Jul-24 Mon
| 41
| 41
| 41
| 41
|
|
| 71.0
| 71.0
| 2.9 |
2000-Jul-21 Fri
| 42
| 42
| 41
| 41
| 1,245
| ###
| 16.0
| 16.0
| 2.9 |
2000-Jul-20 Thu
| 41
| 41
| 41
| 41
|
|
| ###
| ###
| 2.9 |
2000-Jul-19 Wed
| 41
| 41
| 41
| 41
|
|
| ###
| ###
| 2.9 |
2000-Jul-18 Tue
| 41
| 41
| 41
| 41
|
|
| 70.5
| 70.5
| 2.9 |
2000-Jul-17 Mon
| 41
| 41
| 41
| 41
|
|
| ###
| ###
| 2.9 |
2000-Jul-14 Fri
| 41
| 41
| 41
| 41
| 13,044
| ###
| ###
| ###
| 2.9 |
2000-Jul-12 Wed
| 40.5
| 40.5
| 40.5
| 40.5
|
|
| ###
| ###
| 2.9 |
2000-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-10 Mon
| 41
| 41
| 41
| 41
|
|
| 67.6
| 67.6
| 2.9 |
2000-Jul-07 Fri
| 41
| 41
| 41
| 41
|
|
| 65.5
| 65.5
| 2.9 |
2000-Jul-05 Wed
| 41.25
| 41.25
| 41.25
| 41.25
|
|
| ###
| ###
| ### |
2000-Jul-03 Mon
| 41
| 41
| 41
| 41
| 650
| 26,650
| ###
| ###
| 2.9 |
2000-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| 55.5
| 55.5
| 0.0 |
2000-Jun-29 Thu
| 41
| 41.25
| 41
| 41
| 1,225
| 50,378
| 52.9
| 52.9
| 2.9 |
2000-Jun-28 Wed
| ###
| ###
| 40.5
| 40.5
|
|
| ###
| ###
| 2.9 |
2000-Jun-23 Fri
| 41
| 41
| 41
| 41
|
|
| ###
| ###
| 2.9 |
2000-Jun-21 Wed
| 41
| 41
| 41
| 41
| 10,120
| 414,920
| 71.1
| 71.1
| 2.9 |
2000-Jun-14 Wed
| 40.55
| 40.55
| 40.55
| 40.55
|
|
| 69.9
| 69.9
| ### |
2000-Jun-12 Mon
| 40.5
| 40.5
| 40.5
| 40.5
| 0
|
|
|
| 2.9 |
2000-Jun-08 Thu
| 40.5
| 40.5
| 40.5
| 40.5
|
|
| 64.8
| 64.8
| 2.9 |
2000-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2000-Jun-05 Mon
| 42
| 42
| 40
| 40
|
|
| ###
| ###
| 2.9 |
2000-Jun-02 Fri
| 42.5
| 42.5
| 42
| 42
| 7,847
| ###
| 26.5
| 26.5
| 3.0 |
2000-May-31 Wed
| 42.5
| 42.5
| 42
| 42
|
|
| ###
| ###
| 3.0 |
2000-May-30 Tue
| 42.5
| 42.5
| 42.5
| 42.5
| 642
| 27,285
| ###
| ###
| 3.0 |
2000-May-29 Mon
| 42.5
| 42.52
| 42.5
| 42.5
| 1,447
| ###
| 71.1
| 71.1
| 3.0 |
2000-May-25 Thu
| 43
| 43
| 43
| 43
|
|
| ###
| ###
| ### |
2000-May-18 Thu
| 42.5
| 42.5
| 42.5
| 42.5
| 5
| ###
| 72.9
| 72.9
| 3.0 |
2000-May-17 Wed
| 44
| 44
| 44
| 44
| 88
| 3,872
| ###
| ###
| 3.1 |
2000-May-10 Wed
| 43
| 43
| 43
| 43
| 50
| 2,150
| ###
| ###
| ### |
2000-May-08 Mon
| 42.75
| 43
| 42.75
| 43
| 7,448
| ###
| 75.4
| 75.4
| ### |
2000-May-04 Thu
| 42.5
| 42.5
| 42.5
| 42.5
|
|
| ###
| ###
| 3.0 |
2000-May-03 Wed
| 43
| 43
| 43
| 43
| 250
| 10,750
| ###
| ###
| ### |
2000-Apr-28 Fri
| 43
| 43
| 43
| 43
|
|
| 62.4
| 62.4
| ### |
2000-Apr-25 Tue
| 42
| 42
| 42
| 42
| 0
|
|
|
| 3.0 |
2000-Apr-24 Mon
| 42
| 42
| 42
| 42
| 0
|
|
|
| 3.0 |
2000-Apr-21 Fri
| 42
| 42
| 42
| 42
| 0
|
|
|
| 3.0 |
2000-Apr-19 Wed
| 42.5
| 42.5
| 42
| 42
|
|
| 44.8
| 44.8
| 3.0 |
2000-Apr-18 Tue
| 42
| 42
| 42
| 42
| 23,272
| 977,424
| 69.5
| 69.5
| 3.0 |
2000-Apr-17 Mon
| 40.2
| 42
| 40
| 42
| 33,728
| 1,382,848
| ###
| ###
| 3.0 |
2000-Apr-14 Fri
| 43.5
| 43.5
| 43.5
| 43.5
|
|
| 57.7
| 57.7
| 3.1 |
2000-Apr-13 Thu
| 48
| 48
| 45
| 45
|
|
| ###
| ###
| 3.2 |
2000-Apr-12 Wed
| 46
| 46
| 45
| 45
| 1,520
| ###
| ###
| ###
| 3.2 |
2000-Apr-11 Tue
| 49
| 49
| 48
| 48
|
|
| 35.4
| 35.4
| 3.4 |
2000-Apr-07 Fri
| 49
| 49
| 49
| 49
|
|
| 66.3
| 66.3
| 3.5 |
2000-Apr-06 Thu
| 41
| 41
| 41
| 41
| 30,282
| ###
| 58.3
| 58.3
| 2.9 |
2000-Apr-05 Wed
| 40.4
| 40.4
| 40.4
| 40.4
|
|
| 77.6
| 77.6
| 2.9 |
2000-Apr-04 Tue
| 41
| 41
| 40.4
| 41
| 21,550
| 877,085
| ###
| ###
| 2.9 |
2000-Apr-03 Mon
| 41
| 41
| 41
| 41
| 354
| ###
| ###
| ###
| 2.9 |
2000-Mar-30 Thu
| 40.5
| 41
| 40.5
| 41
|
|
| 79.2
| 79.2
| 2.9 |
2000-Mar-29 Wed
| 40.75
| 41
| 40.75
| 41
| 147
| ###
| ###
| ###
| 2.9 |
2000-Mar-28 Tue
| 40.2
| 41
| 40.2
| 41
|
|
| ###
| ###
| 2.9 |
2000-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-23 Thu
| 40.2
| 40.2
| 40.2
| 40.2
| 2,847
| 114,449
| 68.5
| 68.5
| ### |
2000-Mar-22 Wed
| 40.49
| 40.49
| 40.2
| 40.2
| 928
| 37,440
| 35.0
| 35.0
| ### |
2000-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2000-Mar-16 Thu
| 41
| 41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2000-Mar-13 Mon
| 41
| 41
| 41
| 41
|
|
| 67.4
| 67.4
| 2.9 |
2000-Mar-10 Fri
| 41
| 41
| 41
| 41
|
|
| ###
| ###
| 2.9 |
2000-Mar-09 Thu
| 41.2
| 41.2
| 41
| 41
|
|
| 36.2
| 36.2
| 2.9 |
2000-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-07 Tue
| 41
| 41
| 41
| 41
| 26
| ###
| ###
| ###
| 2.9 |
2000-Mar-06 Mon
| 40.5
| 40.5
| 40
| 40.5
|
|
| ###
| ###
| 2.9 |
2000-Mar-02 Thu
| 41
| 41
| 40.5
| 40.5
| 9,042
| ###
| ###
| ###
| 2.9 |
2000-Mar-01 Wed
| 41
| 41
| 41
| 41
| 18,441
| 756,081
| ###
| ###
| 2.9 |
2000-Feb-29 Tue
| 40.5
| 41
| 40.5
| 41
|
|
| 75.2
| 75.2
| 2.9 |
2000-Feb-28 Mon
| 40.5
| 40.5
| 40.5
| 40.5
|
|
| ###
| ###
| 2.9 |
2000-Feb-24 Thu
| 40
| 40
| 40
| 40
|
|
| ###
| ###
| 2.9 |
2000-Feb-23 Wed
| 40
| 40
| 40
| 40
| 250
| ###
| ###
| ###
| 2.9 |
2000-Feb-22 Tue
| 40
| 40
| 40
| 40
|
|
| 72.4
| 72.4
| 2.9 |
2000-Feb-18 Fri
| ###
| 40
| ###
| 40
|
|
| 70.0
| 70.0
| 2.9 |
2000-Feb-17 Thu
| 40
| 40
| 40
| 40
|
|
| ###
| ###
| 2.9 |
2000-Feb-16 Wed
| 40.5
| 41
| 40
| 40
|
|
| 34.0
| 34.0
| 2.9 |
2000-Feb-15 Tue
| 40
| 40.5
| 40
| 40.5
|
|
| ###
| ###
| 2.9 |
2000-Feb-14 Mon
| 39.5
| 40
| 39.5
| 40
| 334,171
| ###
| ###
| ###
| 2.9 |
2000-Feb-09 Wed
| 40
| 40
| 40
| 40
|
|
| ###
| ###
| 2.9 |
2000-Feb-08 Tue
| 40
| 40
| 40
| 40
| 50,472
| 2,018,880
| ###
| ###
| 2.9 |
2000-Feb-07 Mon
| 40
| 40
| 40
| 40
|
|
| ###
| ###
| 2.9 |
2000-Feb-04 Fri
| ###
| ###
| 40
| 40
|
|
| ###
| ###
| 2.9 |
2000-Feb-01 Tue
| 40
| 40.4
| 40
| 40.4
| 7,651
| 307,570
| 75.4
| 75.4
| 2.9 |
2000-Jan-28 Fri
| 40.2
| 40.2
| 40
| 40
| 2,055
| ###
| ###
| ###
| 2.9 |
2000-Jan-27 Thu
| 40
| 40.4
| 40
| 40.4
|
|
| 71.6
| 71.6
| 2.9 |
2000-Jan-25 Tue
| 40
| 40
| 40
| 40
|
|
| 66.6
| 66.6
| 2.9 |
2000-Jan-24 Mon
| 40.5
| 40.5
| 40.5
| 40.5
|
|
| ###
| ###
| 2.9 |
2000-Jan-21 Fri
| ###
| ###
| 40
| 40
|
|
| ###
| ###
| 2.9 |
2000-Jan-20 Thu
| 40
| 40.5
| 40
| 40.5
| 52,549
| ###
| 72.7
| 72.7
| 2.9 |
2000-Jan-19 Wed
| 39.5
| 39.5
| 39.5
| 39.5
| 5,579
| 220,370
| 71.9
| 71.9
| ### |
2000-Jan-18 Tue
| 39.5
| 39.5
| 39.5
| 39.5
| 653
| ###
| 68.5
| 68.5
| ### |
2000-Jan-17 Mon
| 39.5
| 39.5
| 39.5
| 39.5
| 487
| ###
| 72.0
| 72.0
| ### |
|