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 Sat 26-Mar-07 05:42:59 PM 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 45...

     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 6th 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 45 46 47 48 49 Next >>


End of day Prices (full format),

144 Days for (BKW) BRICKWORKS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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 ###
2000-Jan-13 Thu 39.5 39.5 39.5 39.5 71.1 71.1 ###
2000-Jan-12 Wed ### ### ### ### 68.7 68.7 0.0
2000-Jan-10 Mon 40 40 40 40 1,250 ### 68.4 68.4 2.9
2000-Jan-07 Fri 39.5 39.5 39.5 39.5 1,787 70,586 ### ### ###
2000-Jan-06 Thu 39.5 39.5 39.5 39.5 181 7,149 71.9 71.9 ###
2000-Jan-05 Wed 39.5 39.5 39.5 39.5 77.7 77.7 ###
2000-Jan-04 Tue 39.5 39.5 39.5 39.5 70.4 70.4 ###
1999-Dec-28 Tue 40 40 40 40 ### ### 2.9
1999-Dec-27 Mon 40 40 40 40 ### ### 2.9
1999-Dec-24 Fri 40 40 40 40 ### ### 2.9
1999-Dec-23 Thu 39.5 40 39.5 40 ### ### 2.9
1999-Dec-21 Tue ### ### ### ### 250 0 72.9 72.9 0.0
1999-Dec-20 Mon ### ### ### ### 68.3 68.3 0.0
1999-Dec-16 Thu ### ### ### ### 320 0 ### ### 0.0
1999-Dec-15 Wed 38.5 38.5 38.49 38.5 68.6 68.6 2.8
1999-Dec-14 Tue 38.5 38.5 38.5 38.5 74.2 74.2 2.8
1999-Dec-13 Mon 38.5 38.5 38.5 38.5 ### ### 2.8
1999-Dec-10 Fri ### ### 38.5 38.5 25.4 25.4 2.8
1999-Dec-09 Thu ### ### ### ### ### ### 0.0
1999-Dec-08 Wed ### ### ### ### 67.8 67.8 0.0
1999-Dec-07 Tue 40 40 40 40 550 ### ### ### 2.9
1999-Dec-06 Mon 40 40 40 40 2,050 ### 78.6 78.6 2.9
1999-Dec-03 Fri 40 40 40 40 ### ### 2.9
1999-Dec-02 Thu ### ### ### ### 68.2 68.2 0.0
1999-Nov-30 Tue ### ### ### ### 85,775 0 ### ### 0.0
1999-Nov-29 Mon ### ### ### ### 214,024 0 ### ### 0.0
1999-Nov-26 Fri ### 40 ### 40 207,250 ### ### ### 2.9
1999-Nov-24 Wed 37.5 ### 37.5 ### 7,045 ### 80.7 80.7 0.0
1999-Nov-23 Tue ### ### ### ### 69.3 69.3 0.0
1999-Nov-22 Mon ### ### ### ### 245 0 ### ### 0.0
1999-Nov-17 Wed ### ### ### ### 11,185 0 ### ### 0.0
1999-Nov-15 Mon ### ### ### ### ### ### 0.0
1999-Nov-12 Fri 37.5 37.5 37.5 37.5 ### ### 2.7
1999-Nov-10 Wed 37.5 37.5 37.5 37.5 ### ### 2.7
1999-Nov-09 Tue 37.5 37.5 37.5 37.5 69.2 69.2 2.7
1999-Nov-08 Mon ### ### 37.5 37.5 30,929 ### 25.7 25.7 2.7
1999-Nov-05 Fri ### ### ### ### 114,787 0 ### ### 0.0
1999-Nov-04 Thu 37.5 37.5 37.5 37.5 72.2 72.2 2.7
1999-Nov-03 Wed ### ### 37.5 37.5 ### ### 2.7
1999-Nov-01 Mon 39.5 39.5 ### ### 7.7 7.7 0.0
1999-Oct-26 Tue ### ### ### ### ### ### 0.0
1999-Oct-25 Mon ### ### ### ### ### ### 0.0
1999-Oct-21 Thu ### ### ### ### 76.6 76.6 0.0
1999-Oct-20 Wed 39.5 39.5 ### ### 15.6 15.6 0.0
1999-Oct-19 Tue ### ### ### ### ### ### 0.0
1999-Oct-18 Mon 40 40 40 40 84 ### 80.8 80.8 2.9
1999-Oct-15 Fri 40 40 40 40 ### ### 2.9
1999-Oct-13 Wed 40.5 40.5 40 40 ### ### 2.9
1999-Oct-08 Fri 40 41 40 41 6,047 ### 86.0 86.0 2.9
1999-Oct-06 Wed 39.5 39.5 39.5 39.5 ### ### ###
1999-Oct-05 Tue ### ### ### ### 72.5 72.5 0.0
1999-Sep-29 Wed ### ### ### ### ### ### 0.0
1999-Sep-27 Mon ### ### ### ### 68.9 68.9 0.0
1999-Sep-24 Fri 41 41 ### ### ### ### 0.0
1999-Sep-22 Wed 41 41 41 41 ### ### 2.9
1999-Sep-21 Tue 42 42 41 41 16.9 16.9 2.9
1999-Sep-17 Fri 42 42 41 41 3,950 163,925 14.7 14.7 2.9
1999-Sep-16 Thu 42 42 42 42 246 ### 76.5 76.5 3.0
1999-Sep-15 Wed 42 42 42 42 ### ### 3.0
1999-Sep-14 Tue 42 42 42 42 69.6 69.6 3.0
1999-Sep-13 Mon 42 42 42 42 74.1 74.1 3.0
1999-Sep-10 Fri 42 42 42 42 70.5 70.5 3.0
1999-Sep-09 Thu 42 42 42 42 11,773 ### 67.2 67.2 3.0
1999-Sep-08 Wed 42 42 42 42 ### ### 3.0
1999-Sep-07 Tue 42 42 42 42 24 ### ### ### 3.0
1999-Sep-06 Mon 41.5 42 41.5 42 83.4 83.4 3.0
1999-Sep-01 Wed 41.75 41.75 41.75 41.75 250 ### ### ### 3.0
1999-Aug-31 Tue 41 41 41 41 6,951 ### 74.2 74.2 2.9
1999-Aug-27 Fri 40 40 40 40 ### ### 2.9
1999-Aug-26 Thu 40 40 40 40 ### ### 2.9
1999-Aug-25 Wed 40 40 40 40 346 13,840 ### ### 2.9
1999-Aug-23 Mon 40 40 40 40 ### ### 2.9
1999-Aug-20 Fri 40 40 40 40 ### ### 2.9
1999-Aug-18 Wed 39.8 39.8 39.8 39.8 67.2 67.2 2.8
1999-Aug-17 Tue ### ### 39.8 39.8 125 2,487 41.2 41.2 2.8
1999-Aug-16 Mon 39.8 39.8 39.8 39.8 455 ### ### ### 2.8
1999-Aug-13 Fri 40 40 40 40 250 ### 70.1 70.1 2.9
1999-Aug-06 Fri 40 40 40 40 ### ### 2.9
1999-Aug-04 Wed ### ### ### ### 75.7 75.7 0.0
1999-Aug-03 Tue 40 40 40 40 175 ### 67.7 67.7 2.9
1999-Jul-30 Fri ### 40 ### 40 3,846 76,920 ### ### 2.9
1999-Jul-29 Thu 40 40 40 40 ### ### 2.9
1999-Jul-28 Wed ### ### ### ### 950 0 71.3 71.3 0.0
1999-Jul-26 Mon ### ### ### ### 73.0 73.0 0.0
1999-Jul-22 Thu 38.5 38.5 38.5 38.5 250 9,625 68.8 68.8 2.8
1999-Jul-21 Wed 38.5 38.5 38.5 38.5 72.3 72.3 2.8
1999-Jul-19 Mon ### ### ### ### 65.9 65.9 0.0
1999-Jul-16 Fri 37.5 37.5 37.5 37.5 76.4 76.4 2.7
1999-Jul-13 Tue 37.5 37.5 37.5 37.5 ### ### 2.7
1999-Jul-12 Mon 37.5 37.5 37.5 37.5 65.7 65.7 2.7
1999-Jul-09 Fri 36.5 ### 36.5 ### 3,080 ### ### ### 0.0
1999-Jul-08 Thu 35.5 35.5 35.5 35.5 71.7 71.7 2.5
1999-Jul-07 Wed 35.5 35.5 ### ### 35.0 35.0 0.0
1999-Jul-06 Tue ### ### ### ### ### ### 0.0
1999-Jul-05 Mon ### ### ### ### ### ### 0.0
1999-Jun-30 Wed ### ### 35.5 ### ### ### 0.0
1999-Jun-29 Tue 36.75 36.75 36.75 36.75 ### ### 2.6
1999-Jun-28 Mon ### ### ### ### ### ### 0.0
1999-Jun-22 Tue 36.75 36.75 36.75 36.75 ### ### 2.6
1999-Jun-18 Fri 36.5 36.5 ### ### 17,080 ### ### ### 0.0
1999-Jun-17 Thu ### ### ### ### 70.3 70.3 0.0
1999-Jun-16 Wed ### ### ### ### ### ### 0.0
1999-Jun-11 Fri ### ### ### ### ### ### 0.0
1999-Jun-10 Thu 36.5 ### ### ### ### ### 0.0
1999-Jun-09 Wed ### 36.5 ### 36.5 43,941 801,923 76.7 76.7 2.6
1999-Jun-08 Tue ### ### ### ### 68.7 68.7 0.0
1999-Jun-07 Mon ### ### ### ### 74.8 74.8 0.0
1999-Jun-02 Wed 36.5 36.5 36.5 36.5 ### ### 2.6
1999-May-28 Fri ### ### ### ### 70.2 70.2 0.0
1999-May-26 Wed 37.2 37.2 37.2 37.2 1,881 69,973 ### ### 2.7
1999-May-24 Mon ### ### 37.5 ### 35.4 35.4 0.0
1999-May-21 Fri ### ### ### ### ### ### 0.0
1999-May-20 Thu ### ### ### ### ### ### 0.0
1999-May-18 Tue ### 38.25 ### 38.25 72.9 72.9 2.7
1999-May-17 Mon ### ### ### ### ### ### 0.0
1999-May-13 Thu ### ### ### ### 84.4 84.4 0.0
1999-May-12 Wed ### ### ### ### ### ### 0.0
1999-May-11 Tue 38.5 38.5 38.5 38.5 ### ### 2.8
1999-May-10 Mon 38.5 38.5 38.5 38.5 74.9 74.9 2.8
1999-May-04 Tue 38.5 ### 38.5 ### 81.2 81.2 0.0
1999-Apr-30 Fri 39.5 39.5 39.5 39.5 ### ### ###


<< 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 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 2026-03-07 17:42:59 thru 2026-03-07 17:42:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000