Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 26-Feb-27 10:47:12 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 40...

     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 .. Thursday 26th 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 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 Next >>


End of day Prices (full format),

57 Days for (BKW) BRICKWORKS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Oct-12 Wed 13.88 ### 13.81 ### ### ### 0.0
2016-Oct-11 Tue ### 13.975 13.85 ### ### ### 0.0
2016-Oct-10 Mon ### ### 13.88 ### 288,374 ### ### ### 0.0
2016-Oct-07 Fri ### ### 13.87 ### ### ### 0.0
2016-Oct-06 Thu ### ### 13.885 ### 35.7 35.7 0.0
2016-Oct-05 Wed ### ### 13.87 ### 709,574 ### ### ### 0.0
2016-Oct-04 Tue ### ### ### ### 31.5 31.5 0.0
2016-Oct-03 Mon ### ### ### ### 70.7 70.7 0.0
2016-Sep-30 Fri ### ### 13.87 ### 35.5 35.5 0.0
2016-Sep-29 Thu 13.89 ### 13.78 ### 807,226 5,561,787 ### ### 0.0
2016-Sep-28 Wed ### 13.81 ### 13.71 ### ### ###
2016-Sep-27 Tue 13.57 13.59 13.42 13.5 ### ### 1.0
2016-Sep-26 Mon 13.45 ### ### ### 275,873 0 ### ### 0.0
2016-Sep-23 Fri 13.49 13.5 ### 13.4 23.0 23.0 1.0
2016-Sep-22 Thu ### ### ### 13.47 222,122 0 ### ### 1.0
2016-Sep-21 Wed ### 13.41 13.21 ### 162,321 ### 31.2 31.2 0.0
2016-Sep-20 Tue 13.4 13.49 ### ### 32.2 32.2 0.0
2016-Sep-19 Mon 13.41 13.5 ### 13.4 41,079 277,283 ### ### 1.0
2016-Sep-16 Fri 13.51 ### 13.42 13.5 217,659 ### ### ### 1.0
2016-Sep-15 Thu 13.4 13.48 ### 13.46 202,447 ### 70.5 70.5 ###
2016-Sep-14 Wed 13.5 13.56 ### 13.41 191,076 ### ### ### 1.0
2016-Sep-13 Tue 13.58 ### 13.41 13.54 147,689 990,254 37.2 37.2 1.0
2016-Sep-12 Mon 13.59 ### ### 13.53 44.4 44.4 ###
2016-Sep-09 Fri 13.78 13.78 ### ### ### ### 0.0
2016-Sep-08 Thu 13.78 13.81 ### 13.76 122,186 ### ### ### 1.0
2016-Sep-07 Wed 13.83 ### 13.78 13.79 28.5 28.5 1.0
2016-Sep-06 Tue 13.86 13.88 13.75 13.85 190,476 2,631,425 35.5 35.5 ###
2016-Sep-05 Mon 13.82 ### ### 13.88 ### ### ###
2016-Sep-02 Fri ### ### 13.77 13.77 152,279 1,048,440 16.5 16.5 ###
2016-Sep-01 Thu 14.24 ### ### ### 96,145 0 25.7 25.7 0.0
2016-Aug-31 Wed ### 14.29 13.87 ### 152,584 2,148,382 28.3 28.3 0.0
2016-Aug-30 Tue ### 14.59 ### ### 154,481 ### ### ### 0.0
2016-Aug-29 Mon 14.4 14.4 ### 14.24 ### ### 1.0
2016-Aug-26 Fri ### ### ### ### 22.6 22.6 0.0
2016-Aug-25 Thu 14.7 14.78 14.56 ### 33.6 33.6 0.0
2016-Aug-24 Wed 14.89 ### ### ### 93,748 0 25.8 25.8 0.0
2016-Aug-23 Tue 14.75 ### ### 14.84 81,370 0 77.0 77.0 ###
2016-Aug-22 Mon ### ### 14.74 14.75 ### ### ###
2016-Aug-19 Fri 14.89 ### 14.8 ### 54,747 405,127 64.5 64.5 0.0
2016-Aug-18 Thu ### ### 14.8 14.82 ### ### 1.1
2016-Aug-17 Wed 14.71 ### ### 14.85 103,288 0 ### ### ###
2016-Aug-16 Tue 14.71 14.76 14.59 14.71 73.8 73.8 ###
2016-Aug-15 Mon ### 14.77 ### 14.71 75.9 75.9 ###
2016-Aug-12 Fri 14.78 ### ### ### 91,323 0 24.6 24.6 0.0
2016-Aug-11 Thu 14.74 14.77 ### 14.73 54,884 ### 33.5 33.5 1.1
2016-Aug-10 Wed 14.88 14.88 14.685 14.77 85,643 ### ### ### 1.1
2016-Aug-09 Tue ### ### 14.81 14.88 358,287 ### ### ### 1.1
2016-Aug-08 Mon 14.79 ### 14.785 14.87 90,382 668,148 ### ### 1.1
2016-Aug-05 Fri ### 14.74 ### 14.7 124,059 ### 68.9 68.9 ###
2016-Aug-04 Thu 14.76 14.87 14.56 ### 22.5 22.5 0.0
2016-Aug-03 Wed ### ### 14.71 14.72 20.1 20.1 ###
2016-Aug-02 Tue ### ### ### ### 133,425 0 ### ### 0.0
2016-Aug-01 Mon ### ### ### ### 99,742 0 ### ### 0.0
2016-Jul-29 Fri ### 15.25 ### ### 195,645 ### 26.7 26.7 0.0
2016-Jul-28 Thu 15.2 ### ### ### 145,628 0 21.0 21.0 0.0
2016-Jul-27 Wed 15.27 ### ### ### 155,320 0 ### ### 0.0
2016-Jul-26 Tue ### 15.29 ### ### 147,671 1,128,944 38.1 38.1 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 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 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 2026-02-27 10:47:12 thru 2026-02-27 10:47:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000