End of day Prices (full format), 113 Days for (BKW) BRICKWORKS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.11 |
2003-Aug-25 Mon
| 8.5
| 8.55
| 8.49
| 8.51
|
|
| ###
| ###
| 0.6 |
2003-Aug-22 Fri
| ###
| 8.45
| ###
| 8.45
|
|
| ###
| ###
| ### |
2003-Aug-21 Thu
| 8.25
| ###
| 8.25
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2003-Aug-20 Wed
| ###
| 8.26
| ###
| 8.25
| 205,047
| 846,844
| ###
| ###
| ### |
2003-Aug-19 Tue
| 8.2
| 8.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| ###
| 8.2
| 23,657
| 0
| 76.1
| 76.1
| 0.6 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| 8
| ###
| 8
| 8
| 31,926
| ###
| ###
| ###
| ### |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
| 370,922
| 0
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
| 13,040
| 0
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| ###
| 8
| ###
| ###
| 1,389,770
| 5,559,080
| 31.1
| 31.1
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| ###
| ###
| 592,740
| 0
| 17.5
| 17.5
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| 8
| 8
| 426,250
| ###
| 17.0
| 17.0
| ### |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
| 25,155
| 0
| 13.9
| 13.9
| 0.0 |
2003-Aug-01 Fri
| 8.22
| ###
| ###
| 8.2
| 39,471
| 0
| 24.3
| 24.3
| 0.6 |
2003-Jul-31 Thu
| ###
| 8.23
| ###
| ###
| 46,240
| 190,277
| 86.8
| 86.8
| 0.0 |
2003-Jul-30 Wed
| 7.8
| ###
| 7.75
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| 7.74
| 7.76
| 7.74
| 7.75
|
|
| 69.2
| 69.2
| ### |
2003-Jul-28 Mon
| 7.74
| 7.75
| 7.73
| 7.75
| 168,755
| ###
| 67.3
| 67.3
| ### |
2003-Jul-25 Fri
| 7.74
| 7.74
| 7.74
| 7.74
|
|
| ###
| ###
| 0.6 |
2003-Jul-24 Thu
| 7.75
| 7.75
| 7.7
| 7.75
|
|
| 69.0
| 69.0
| ### |
2003-Jul-23 Wed
| 7.75
| 7.75
| 7.7
| 7.75
| 539,541
| 4,167,954
| 67.8
| 67.8
| ### |
2003-Jul-22 Tue
| 7.79
| 7.79
| 7.75
| 7.75
| 24,950
| ###
| ###
| ###
| ### |
2003-Jul-21 Mon
| 7.79
| 7.79
| 7.75
| 7.76
|
|
| ###
| ###
| 0.6 |
2003-Jul-18 Fri
| 7.78
| 7.79
| 7.7
| 7.78
|
|
| ###
| ###
| 0.6 |
2003-Jul-17 Thu
| 7.75
| 7.83
| 7.75
| 7.78
| 27,953
| 217,753
| ###
| ###
| 0.6 |
2003-Jul-16 Wed
| 7.7
| 7.75
| 7.7
| 7.7
| 87,983
| ###
| 63.7
| 63.7
| 0.6 |
2003-Jul-15 Tue
| 7.71
| 7.71
| ###
| ###
| 35,823
| ###
| 22.9
| 22.9
| 0.0 |
2003-Jul-14 Mon
| 7.82
| 7.82
| 7.7
| 7.7
|
|
| 16.1
| 16.1
| 0.6 |
2003-Jul-11 Fri
| 7.82
| 7.82
| 7.79
| 7.79
|
|
| 24.3
| 24.3
| ### |
2003-Jul-10 Thu
| 7.85
| 7.85
| 7.81
| 7.82
|
|
| ###
| ###
| 0.6 |
2003-Jul-09 Wed
| 7.85
| 7.85
| 7.8
| 7.81
|
|
| 25.6
| 25.6
| 0.6 |
2003-Jul-08 Tue
| 7.84
| 7.84
| 7.81
| 7.84
| 19,186
| ###
| 74.3
| 74.3
| 0.6 |
2003-Jul-07 Mon
| 7.85
| 7.85
| 7.79
| 7.8
| 33,270
| 260,171
| ###
| ###
| 0.6 |
2003-Jul-04 Fri
| 7.82
| 7.85
| 7.82
| 7.85
|
|
| 77.3
| 77.3
| ### |
2003-Jul-03 Thu
| 7.85
| 7.85
| 7.8
| 7.8
| 14,045
| ###
| ###
| ###
| 0.6 |
2003-Jul-02 Wed
| 8
| 8
| 7.85
| 7.85
| 80,875
| ###
| 12.8
| 12.8
| ### |
2003-Jul-01 Tue
| ###
| 8
| ###
| 8
| 40,956
| 163,824
| 78.9
| 78.9
| ### |
2003-Jun-30 Mon
| 7.88
| 7.88
| 7.88
| 7.88
| 0
|
|
|
| 0.6 |
2003-Jun-27 Fri
| ###
| ###
| 7.76
| 7.88
|
|
| 27.9
| 27.9
| 0.6 |
2003-Jun-26 Thu
| ###
| ###
| 7.8
| 7.89
|
|
| 38.4
| 38.4
| ### |
2003-Jun-25 Wed
| 7.8
| 7.8
| 7.76
| 7.76
|
|
| 31.0
| 31.0
| 0.6 |
2003-Jun-24 Tue
| ###
| 7.85
| ###
| 7.7
| 30,677
| ###
| ###
| ###
| 0.6 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2003-Jun-20 Fri
| 7.57
| ###
| 7.55
| 7.55
|
|
| 29.1
| 29.1
| ### |
2003-Jun-19 Thu
| 7.54
| 7.55
| 7.53
| 7.54
| 23,950
| 180,583
| ###
| ###
| 0.5 |
2003-Jun-18 Wed
| 7.5
| ###
| 7.5
| ###
| 313,720
| 1,176,450
| 81.8
| 81.8
| 0.0 |
2003-Jun-17 Tue
| 7.5
| 7.5
| 7.26
| 7.4
|
|
| 22.6
| 22.6
| 0.5 |
2003-Jun-16 Mon
| 7.25
| 7.27
| 7.25
| 7.26
|
|
| 65.0
| 65.0
| 0.5 |
2003-Jun-13 Fri
| 7.25
| ###
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| 7.2
| ###
| 7.2
| 7.25
|
|
| ###
| ###
| 0.5 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
| 3,350
| 0
| 34.1
| 34.1
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2003-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2003-Jun-04 Wed
| 7
| ###
| 7
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2003-Jun-03 Tue
| ###
| ###
| 7
| 7
| 12,250
| 42,875
| 33.8
| 33.8
| 0.5 |
2003-Jun-02 Mon
| 7
| ###
| 7
| 7
|
|
| 74.4
| 74.4
| 0.5 |
2003-May-30 Fri
| 7
| ###
| 7
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2003-May-29 Thu
| 7
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2003-May-28 Wed
| ###
| ###
| 7
| 7
|
|
| 30.6
| 30.6
| 0.5 |
2003-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2003-May-26 Mon
| ###
| ###
| ###
| ###
| 61,775
| 0
| 71.3
| 71.3
| 0.0 |
2003-May-23 Fri
| 7
| ###
| 7
| ###
| 7,246
| ###
| 74.7
| 74.7
| 0.0 |
2003-May-22 Thu
| ###
| ###
| 7
| 7
|
|
| 26.1
| 26.1
| 0.5 |
2003-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-20 Tue
| ###
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2003-May-19 Mon
| ###
| ###
| 7
| 7
|
|
| 25.9
| 25.9
| 0.5 |
2003-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-15 Thu
| ###
| ###
| ###
| ###
| 6,150
| 0
| 18.3
| 18.3
| 0.0 |
2003-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
| 13,386
| 0
| 19.0
| 19.0
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2003-May-09 Fri
| ###
| ###
| ###
| ###
| 113,140
| 0
| ###
| ###
| 0.0 |
2003-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-07 Wed
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
| 115,685
| 0
| ###
| ###
| 0.0 |
2003-May-05 Mon
| 6.8
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-02 Fri
| 6.8
| 6.8
| 6.8
| 6.8
|
|
| ###
| ###
| 0.5 |
2003-May-01 Thu
| 6.8
| 6.8
| 6.8
| 6.8
|
|
| 70.2
| 70.2
| 0.5 |
2003-Apr-30 Wed
| 6.8
| 6.8
| 6.8
| 6.8
|
|
| 70.5
| 70.5
| 0.5 |
2003-Apr-29 Tue
| 6.8
| 6.8
| 6.78
| 6.8
| 1,633,957
| ###
| 72.4
| 72.4
| 0.5 |
2003-Apr-28 Mon
| 6.77
| 6.77
| 6.77
| 6.77
|
|
| ###
| ###
| ### |
2003-Apr-24 Thu
| 6.7
| 6.77
| 6.7
| 6.77
| 14,557
| 98,041
| 79.1
| 79.1
| ### |
2003-Apr-23 Wed
| 6.77
| 6.77
| 6.7
| 6.7
|
|
| ###
| ###
| 0.5 |
2003-Apr-22 Tue
| 6.75
| 6.77
| 6.75
| 6.77
| 557,227
| 3,766,854
| 70.4
| 70.4
| ### |
2003-Apr-17 Thu
| 6.79
| 6.79
| 6.79
| 6.79
|
|
| ###
| ###
| 0.5 |
2003-Apr-16 Wed
| 6.81
| 6.81
| 6.79
| 6.8
|
|
| 30.0
| 30.0
| 0.5 |
2003-Apr-15 Tue
| 6.8
| 6.84
| 6.79
| 6.8
| 252,720
| 1,722,286
| 74.4
| 74.4
| 0.5 |
2003-Apr-14 Mon
| 6.78
| 6.85
| 6.78
| 6.8
| 21,676
| 147,721
| ###
| ###
| 0.5 |
2003-Apr-11 Fri
| 6.59
| 6.7
| 6.59
| 6.7
| 11,670
| 77,547
| 85.4
| 85.4
| 0.5 |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| 6.5
| 6.5
| 249,478
| ###
| ###
| ###
| 0.5 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2003-Apr-03 Thu
| 6.7
| 6.79
| 6.7
| 6.79
|
|
| 81.6
| 81.6
| 0.5 |
2003-Apr-02 Wed
| 6.7
| 6.75
| 6.7
| 6.7
|
|
| 78.6
| 78.6
| 0.5 |
2003-Apr-01 Tue
| 6.78
| 6.78
| 6.77
| 6.77
|
|
| 30.5
| 30.5
| ### |
2003-Mar-31 Mon
| 6.75
| 6.79
| ###
| 6.78
| 9,950
| 33,780
| ###
| ###
| 0.5 |
2003-Mar-28 Fri
| ###
| 6.8
| ###
| 6.8
|
|
| ###
| ###
| 0.5 |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-26 Wed
| 6.81
| 6.81
| ###
| ###
| 3,345
| 11,389
| 7.9
| 7.9
| 0.0 |
2003-Mar-25 Tue
| 6.84
| 6.84
| 6.7
| 6.84
|
|
| ###
| ###
| 0.5 |
2003-Mar-24 Mon
| 6.7
| ###
| 6.7
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-21 Fri
| 6.7
| 6.7
| 6.55
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2003-Mar-20 Thu
| 6.72
| 6.72
| 6.71
| 6.71
|
|
| ###
| ###
| ### |
2003-Mar-19 Wed
| 6.8
| 6.8
| 6.71
| 6.75
|
|
| ###
| ###
| 0.5 |
2003-Mar-18 Tue
| 6.8
| 6.8
| 6.8
| 6.8
|
|
| 62.8
| 62.8
| 0.5 |
2003-Mar-17 Mon
| 6.73
| 6.78
| 6.73
| 6.78
| 8,250
| 55,728
| ###
| ###
| 0.5 |
2003-Mar-14 Fri
| 6.73
| 6.73
| 6.73
| 6.73
|
|
| 69.1
| 69.1
| ### |
|