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 Mon 26-Feb-23 12:32:08 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 46...

     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
1997-Aug-04 Mon 47.2 47.2 47.2 47.2 76.0 76.0 ###
1997-Jul-31 Thu 47 47 47 47 ### ### 3.4
1997-Jul-30 Wed 46 46 46 46 ### ### 3.3
1997-Jul-29 Tue 47 47 47 47 ### ### 3.4
1997-Jul-28 Mon 47 47 47 47 65.1 65.1 3.4
1997-Jul-25 Fri 47 47 46 46 11.5 11.5 3.3
1997-Jul-24 Thu 47 47 47 47 ### ### 3.4
1997-Jul-21 Mon 47 47 47 47 79.2 79.2 3.4
1997-Jul-18 Fri 46.8 47 46.8 47 5,925 277,882 ### ### 3.4
1997-Jul-15 Tue 47.5 47.5 47 47 33.4 33.4 3.4
1997-Jul-11 Fri 48 48 48 48 ### ### 3.4
1997-Jul-09 Wed 48 48 48 48 58.6 58.6 3.4
1997-Jul-07 Mon 48 48 48 48 ### ### 3.4
1997-Jul-04 Fri 48 48 48 48 ### ### 3.4
1997-Jul-03 Thu 48 48 48 48 72.4 72.4 3.4
1997-Jul-02 Wed 48 48 48 48 ### ### 3.4
1997-Jun-30 Mon 48 48 48 48 61.4 61.4 3.4
1997-Jun-27 Fri 48 48 48 48 ### ### 3.4
1997-Jun-26 Thu 47.7 48 47.7 48 ### ### 3.4
1997-Jun-25 Wed 47.7 48 47.7 48 4,150 198,577 75.4 75.4 3.4
1997-Jun-23 Mon 48 48 48 48 75.7 75.7 3.4
1997-Jun-20 Fri 48 48 48 48 67.0 67.0 3.4
1997-Jun-19 Thu 48 48 48 48 71.8 71.8 3.4
1997-Jun-18 Wed 48 48 48 48 ### ### 3.4
1997-Jun-17 Tue 48 48 48 48 70.7 70.7 3.4
1997-Jun-16 Mon 48 48 48 48 69.4 69.4 3.4
1997-Jun-13 Fri 48 48 48 48 ### ### 3.4
1997-Jun-12 Thu 48 48 48 48 69.8 69.8 3.4
1997-Jun-11 Wed 48 48 48 48 78.0 78.0 3.4
1997-Jun-10 Tue 48 48 48 48 1,023 ### ### ### 3.4
1997-Jun-06 Fri 48 48 48 48 72.0 72.0 3.4
1997-Jun-05 Thu 48 48 48 48 77.2 77.2 3.4
1997-Jun-03 Tue 48 48 48 48 69.2 69.2 3.4
1997-Jun-02 Mon 48 48 48 48 ### ### 3.4
1997-May-30 Fri 48 48 48 48 62.0 62.0 3.4
1997-May-29 Thu 48 48 48 48 65.3 65.3 3.4
1997-May-28 Wed 48 48 48 48 ### ### 3.4
1997-May-27 Tue 48 48 48 48 ### ### 3.4
1997-May-26 Mon 48.5 48.5 48.5 48.5 68.9 68.9 3.5
1997-May-21 Wed 48 48 48 48 ### ### 3.4
1997-May-20 Tue 48 48 48 48 ### ### 3.4
1997-May-19 Mon 48 48 48 48 76.0 76.0 3.4
1997-May-16 Fri 48 48 48 48 ### ### 3.4
1997-May-14 Wed 48 48 48 48 1,253 60,144 70.1 70.1 3.4
1997-May-07 Wed 48 48 48 48 550 ### 72.4 72.4 3.4
1997-May-05 Mon 47.75 47.75 47.75 47.75 77.3 77.3 ###
1997-Apr-30 Wed 47.5 47.75 47.5 47.75 15,041 716,327 78.4 78.4 ###
1997-Apr-29 Tue 47.75 47.75 47.75 47.75 ### ### ###
1997-Apr-28 Mon 47.5 47.5 47.5 47.5 ### ### 3.4
1997-Apr-22 Tue 47 47 47 47 220 10,340 70.1 70.1 3.4
1997-Apr-18 Fri 47 47 47 47 61.1 61.1 3.4
1997-Apr-16 Wed 47 47 47 47 73.8 73.8 3.4
1997-Apr-08 Tue 48 48 47 47 11.5 11.5 3.4
1997-Apr-07 Mon 46 46 46 46 0 3.3
1997-Apr-03 Thu 46 46 46 46 ### ### 3.3
1997-Apr-02 Wed 46.5 46.5 46.5 46.5 74.0 74.0 ###
1997-Apr-01 Tue 48 48 ### ### ### ### 0.0
1997-Mar-27 Thu 48 48 48 48 59.7 59.7 3.4
1997-Mar-26 Wed 47 47.5 47 47.5 76.4 76.4 3.4
1997-Mar-25 Tue 46 46 46 46 73.0 73.0 3.3
1997-Mar-24 Mon 46 46 46 46 ### ### 3.3
1997-Mar-21 Fri 46 46 46 46 0 3.3
1997-Mar-20 Thu 45 46 45 46 86.7 86.7 3.3
1997-Mar-19 Wed 46 46 46 46 ### ### 3.3
1997-Mar-18 Tue 46 46 46 46 ### ### 3.3
1997-Mar-14 Fri 48 48 48 48 ### ### 3.4
1997-Mar-11 Tue 48.75 48.75 48 48 18.6 18.6 3.4
1997-Mar-07 Fri 48.75 48.75 48.75 48.75 ### ### 3.5
1997-Mar-06 Thu 48.5 48.5 48.5 48.5 66.7 66.7 3.5
1997-Mar-05 Wed 48 48 48 48 889 42,672 67.5 67.5 3.4
1997-Mar-04 Tue 48 48 48 48 ### ### 3.4
1997-Mar-03 Mon 47.5 48 47.5 48 85.1 85.1 3.4
1997-Feb-28 Fri 48 48 48 48 780 37,440 71.6 71.6 3.4
1997-Feb-26 Wed 48 48 48 48 70.5 70.5 3.4
1997-Feb-25 Tue 48 48.75 48 48.75 1,020 49,342 83.1 83.1 3.5
1997-Feb-24 Mon 48 48 48 48 72.0 72.0 3.4
1997-Feb-17 Mon ### ### ### ### ### ### 0.0
1997-Feb-12 Wed 49 49 49 49 1 49 66.0 66.0 3.5
1997-Feb-10 Mon 47 ### 47 ### 72.4 72.4 0.0
1997-Feb-07 Fri 47 47 47 47 ### ### 3.4
1997-Feb-06 Thu 47 47 47 47 63.8 63.8 3.4
1997-Feb-04 Tue 48 48 47 47 14.7 14.7 3.4
1997-Feb-03 Mon 48.5 48.5 48.5 48.5 72.2 72.2 3.5
1997-Jan-29 Wed 48 48 48 48 66.1 66.1 3.4
1997-Jan-28 Tue 48 48 48 48 ### ### 3.4
1997-Jan-24 Fri 49 49 48.5 48.5 ### ### 3.5
1997-Jan-22 Wed 49 49 49 49 ### ### 3.5
1997-Jan-21 Tue 49 49 49 49 76.8 76.8 3.5
1997-Jan-20 Mon 49.5 49.5 49.5 49.5 ### ### 3.5
1997-Jan-17 Fri 49.5 49.5 49.5 49.5 3,120 154,440 ### ### 3.5
1997-Jan-16 Thu 49.75 49.75 49.75 49.75 ### ### ###
1997-Jan-15 Wed 49.5 49.5 49.5 49.5 ### ### 3.5
1997-Jan-14 Tue 49.5 49.5 49.5 49.5 75.3 75.3 3.5
1997-Jan-08 Wed 49.75 49.75 49.5 49.5 ### ### 3.5
1997-Jan-02 Thu 49.5 50 49 49 18.8 18.8 3.5
1996-Dec-31 Tue 49 49 49 49 150 7,350 63.6 63.6 3.5
1996-Dec-30 Mon 49 49 49 49 67.8 67.8 3.5
1996-Dec-24 Tue 49 49 49 49 67.6 67.6 3.5
1996-Dec-23 Mon 48 48 48 48 68.5 68.5 3.4
1996-Dec-20 Fri 48 48 48 48 528 25,344 ### ### 3.4
1996-Dec-18 Wed 48 48 48 48 ### ### 3.4
1996-Dec-17 Tue 47 48 47 48 ### ### 3.4
1996-Dec-16 Mon 47 47 47 47 ### ### 3.4
1996-Dec-13 Fri 47 47 46 46 925 ### ### ### 3.3
1996-Dec-11 Wed 47 47 47 47 77.0 77.0 3.4
1996-Dec-06 Fri 48 48 48 48 1,120 ### 92.6 92.6 3.4
1996-Dec-04 Wed 50 50 50 50 350 ### 68.9 68.9 ###
1996-Dec-03 Tue 50 50 50 50 650 ### 72.8 72.8 ###
1996-Dec-02 Mon 50 50 50 50 2 ### 70.7 70.7 ###
1996-Nov-29 Fri 52 52 52 52 63.0 63.0 3.7
1996-Nov-28 Thu 50 51 ### 50.5 75.1 75.1 3.6
1996-Nov-27 Wed 52 52 52 52 ### ### 3.7
1996-Nov-26 Tue 52 52 52 52 4 ### 82.3 82.3 3.7
1996-Nov-25 Mon 52 52 52 52 72.0 72.0 3.7
1996-Nov-22 Fri 52 52 52 52 150 ### ### ### 3.7
1996-Nov-21 Thu 51 51 51 51 678 34,578 ### ### 3.6
1996-Nov-20 Wed 51 51 51 51 64.4 64.4 3.6
1996-Nov-19 Tue 51 51 51 51 73.6 73.6 3.6
1996-Nov-18 Mon 50 51 50 51 685 ### 87.6 87.6 3.6
1996-Nov-15 Fri 50 50 50 50 7,680 ### ### ### ###
1996-Nov-14 Thu 50 50 50 50 ### ### ###
1996-Nov-13 Wed 50 50 ### 50 1,570 39,250 70.5 70.5 ###
1996-Nov-12 Tue 49 50 49 50 425 ### 87.8 87.8 ###
1996-Nov-11 Mon 49 49 49 49 689 ### 76.8 76.8 3.5
1996-Nov-07 Thu 48.5 48.5 48.5 48.5 0 3.5
1996-Nov-06 Wed 48.5 48.5 48.5 48.5 69.7 69.7 3.5
1996-Nov-05 Tue 48.5 48.5 48.5 48.5 71.4 71.4 3.5
1996-Nov-04 Mon 48 48 48 48 63.9 63.9 3.4
1996-Nov-01 Fri 49 49 49 49 71.5 71.5 3.5
1996-Oct-31 Thu 49 49 49 49 67.3 67.3 3.5
1996-Oct-30 Wed 49 49 49 49 1 49 66.8 66.8 3.5
1996-Oct-29 Tue 48.5 48.5 48 48 ### ### 3.4
1996-Oct-28 Mon 48.5 48.5 48.5 48.5 ### ### 3.5
1996-Oct-25 Fri ### ### 48.5 48.5 4,889 118,558 ### ### 3.5
1996-Oct-24 Thu 49.2 49.2 49 49.2 ### ### 3.5
1996-Oct-23 Wed ### 50 ### 50 ### ### ###
1996-Oct-22 Tue ### 50 ### ### ### ### 0.0
1996-Oct-21 Mon 49 49 49 49 ### ### 3.5
1996-Oct-18 Fri 49 49 49 49 68.7 68.7 3.5
1996-Oct-17 Thu 50 50 50 50 0 ###
1996-Oct-16 Wed 50 50 50 50 73.4 73.4 ###
1996-Oct-15 Tue 49 49 49 49 ### ### 3.5
1996-Oct-14 Mon 48 48 48 48 ### ### 3.4
1996-Oct-11 Fri ### 48 ### 48 ### ### 3.4
1996-Oct-10 Thu ### ### 47 47 21.7 21.7 3.4
1996-Oct-09 Wed ### ### ### ### ### ### 0.0
1996-Oct-08 Tue 46.7 ### 46.7 47 ### ### 3.4
1996-Oct-07 Mon ### ### ### ### 0 0.0
1996-Oct-04 Fri ### ### ### ### ### ### 0.0
1996-Oct-03 Thu 46.5 46.5 46.5 46.5 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 2026-02-23 12:32:08 thru 2026-02-23 12:32:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000