eg: Prices for BHP
Currently Wed 26-Feb-25 03:24:12 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(BKW) BRICKWORKS LIMITED Daily Prices Page 5...
TOC Company Info for BKW Limits 
| 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 .. Tuesday 24th February 2026
Latest price with VOLUME for BKW .. Monday 15th September 2025
BKW is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for BKW Bottom << 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Jul-19 Fri | 28.83 | 28.83 | 28.2 | 28.55 | 160,124 | ### | 24.5 | 24.5 | ### |
| 2024-Jul-18 Thu | ### | 29.21 | 28.84 | ### | 143,670 | 4,170,021 | ### | ### | 0.0 |
| 2024-Jul-17 Wed | 28.84 | 29.5 | 28.7 | 29.23 | 191,378 | ### | 78.6 | 78.6 | 2.1 |
| 2024-Jul-16 Tue | 28.2 | ### | 28.2 | 28.55 | 136,385 | 1,923,028 | 81.6 | 81.6 | ### |
| 2024-Jul-15 Mon | 27.8 | ### | 27.8 | ### | 174,342 | 2,423,353 | 80.3 | 80.3 | 0.0 |
| 2024-Jul-12 Fri | 27.4 | 27.75 | 27.4 | 27.59 | ### | ### | ### | ||
| 2024-Jul-11 Thu | ### | ### | 27 | 27.26 | ### | ### | 1.9 | ||
| 2024-Jul-10 Wed | ### | 27.21 | 26.79 | 26.83 | 25.1 | 25.1 | ### | ||
| 2024-Jul-09 Tue | 27 | 27.28 | ### | ### | 74.8 | 74.8 | 0.0 | ||
| 2024-Jul-08 Mon | 26.8 | ### | 26.72 | ### | 82,929 | ### | ### | ### | 0.0 |
| 2024-Jul-05 Fri | 26.8 | ### | ### | 26.85 | 81,074 | 0 | 67.5 | 67.5 | 1.9 |
| 2024-Jul-04 Thu | 26.87 | 26.945 | ### | 26.76 | ### | ### | ### | ||
| 2024-Jul-03 Wed | ### | 26.72 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-02 Tue | ### | ### | ### | ### | 140,575 | 0 | 73.7 | 73.7 | 0.0 |
| 2024-Jul-01 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-28 Fri | 26.2 | 26.52 | ### | 26.2 | 151,259 | ### | ### | ### | ### |
| 2024-Jun-27 Thu | 26.26 | 26.26 | ### | ### | 403,744 | 5,301,158 | 27.4 | 27.4 | 0.0 |
| 2024-Jun-26 Wed | 27.21 | 27.27 | ### | ### | 188,287 | ### | ### | ### | 0.0 |
| 2024-Jun-25 Tue | ### | ### | ### | 27.2 | 31.0 | 31.0 | 1.9 | ||
| 2024-Jun-24 Mon | ### | 27.27 | ### | ### | 50.4 | 50.4 | 0.0 | ||
| 2024-Jun-21 Fri | ### | 27.43 | ### | ### | 259,859 | ### | 35.9 | 35.9 | 0.0 |
| 2024-Jun-20 Thu | ### | 27.2 | ### | ### | 66.3 | 66.3 | 0.0 | ||
| 2024-Jun-19 Wed | 27 | ### | 26.83 | ### | 158,146 | 2,121,528 | 73.9 | 73.9 | 0.0 |
| 2024-Jun-18 Tue | 26.87 | ### | 26.87 | ### | ### | ### | 0.0 | ||
| 2024-Jun-17 Mon | 26.72 | 26.87 | ### | 26.77 | 107,145 | ### | 75.2 | 75.2 | 1.9 |
| 2024-Jun-14 Fri | ### | ### | 26.54 | ### | 173,225 | ### | 77.2 | 77.2 | 0.0 |
| 2024-Jun-13 Thu | 26.5 | 26.75 | 26.43 | 26.53 | 165,747 | ### | 72.9 | 72.9 | ### |
| 2024-Jun-12 Wed | 26.4 | 26.57 | ### | 26.41 | 74.7 | 74.7 | ### | ||
| 2024-Jun-11 Tue | 26.52 | ### | 26.4 | 26.42 | ### | ### | 1.9 | ||
| 2024-Jun-07 Fri | 26.56 | 26.86 | 26.5 | 26.72 | ### | ### | 1.9 | ||
| 2024-Jun-06 Thu | ### | 26.72 | 26.48 | 26.48 | 32.5 | 32.5 | ### | ||
| 2024-Jun-05 Wed | ### | 26.46 | ### | ### | 138,257 | 1,829,140 | 77.6 | 77.6 | 0.0 |
| 2024-Jun-04 Tue | ### | 26.41 | ### | ### | 194,844 | ### | 41.6 | 41.6 | 0.0 |
| 2024-Jun-03 Mon | ### | 26.54 | ### | ### | 192,621 | 2,556,080 | 30.9 | 30.9 | 0.0 |
| 2024-May-31 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-30 Thu | ### | ### | 25.71 | 25.76 | 126,653 | 1,628,124 | 33.4 | 33.4 | 1.8 |
| 2024-May-29 Wed | 26.21 | 26.21 | 25.77 | ### | 251,729 | ### | ### | ### | 0.0 |
| 2024-May-28 Tue | 26.45 | 26.58 | ### | ### | 41.3 | 41.3 | 0.0 | ||
| 2024-May-27 Mon | 26.41 | 26.49 | ### | ### | 196,275 | ### | ### | ### | 0.0 |
| 2024-May-24 Fri | 26.43 | 26.56 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-23 Thu | 26.51 | 26.73 | ### | ### | 87,854 | ### | ### | ### | 0.0 |
| 2024-May-22 Wed | ### | 26.79 | 26.46 | 26.56 | ### | ### | 1.9 | ||
| 2024-May-21 Tue | 26.57 | 26.74 | 26.24 | 26.4 | 210,779 | ### | ### | ### | 1.9 |
| 2024-May-20 Mon | ### | ### | 26.5 | ### | 165,087 | ### | ### | ### | 0.0 |
| 2024-May-17 Fri | ### | ### | ### | 26.78 | 143,773 | 0 | ### | ### | 1.9 |
| 2024-May-16 Thu | ### | ### | ### | ### | 207,377 | 0 | ### | ### | 0.0 |
| 2024-May-15 Wed | ### | ### | ### | 26.72 | 155,441 | 0 | 19.9 | 19.9 | 1.9 |
| 2024-May-14 Tue | ### | ### | ### | 27.25 | 69.2 | 69.2 | ### | ||
| 2024-May-13 Mon | 27.2 | 27.42 | ### | ### | 120,828 | 1,656,551 | ### | ### | 0.0 |
| 2024-May-10 Fri | ### | 27.52 | 27.2 | 27.2 | 29.8 | 29.8 | 1.9 | ||
| 2024-May-09 Thu | 27.74 | 27.82 | ### | 27.29 | ### | ### | ### | ||
| 2024-May-08 Wed | ### | ### | 27.51 | 27.79 | ### | ### | 2.0 | ||
| 2024-May-07 Tue | ### | ### | 26.85 | ### | 242,850 | ### | 82.2 | 82.2 | 0.0 |
| 2024-May-06 Mon | 26.7 | ### | ### | 27 | 214,445 | 0 | 79.5 | 79.5 | 1.9 |
| 2024-May-03 Fri | ### | 26.79 | 26.54 | 26.59 | 95,458 | 2,545,387 | ### | ### | ### |
| 2024-May-02 Thu | 26.47 | ### | 26.46 | 26.56 | 71.7 | 71.7 | 1.9 | ||
| 2024-May-01 Wed | 26.59 | ### | 26.4 | 26.41 | ### | ### | ### | ||
| 2024-Apr-30 Tue | 26.88 | ### | ### | 26.82 | 160,825 | 0 | 32.8 | 32.8 | 1.9 |
| 2024-Apr-29 Mon | ### | ### | ### | ### | 185,680 | 0 | ### | ### | 0.0 |
| 2024-Apr-26 Fri | 26.8 | ### | ### | 26.83 | 256,982 | 0 | 72.2 | 72.2 | ### |
| 2024-Apr-24 Wed | 27.2 | 27.28 | ### | ### | 36.8 | 36.8 | 0.0 | ||
| 2024-Apr-23 Tue | ### | ### | ### | ### | 69.4 | 69.4 | 0.0 | ||
| 2024-Apr-22 Mon | ### | ### | 26.83 | ### | 136,576 | ### | 72.2 | 72.2 | 0.0 |
| 2024-Apr-19 Fri | 26.76 | 26.82 | 26.52 | ### | 211,351 | ### | ### | ### | 0.0 |
| 2024-Apr-18 Thu | 26.78 | ### | 26.71 | ### | 70.6 | 70.6 | 0.0 | ||
| 2024-Apr-17 Wed | 26.78 | 26.87 | 26.71 | 26.82 | 419,176 | 11,229,725 | ### | ### | 1.9 |
| 2024-Apr-16 Tue | ### | ### | ### | 26.86 | ### | ### | 1.9 | ||
| 2024-Apr-15 Mon | ### | ### | 26.83 | ### | 135,580 | ### | 44.3 | 44.3 | 0.0 |
| 2024-Apr-12 Fri | ### | 27.22 | 26.75 | ### | 71.3 | 71.3 | 0.0 | ||
| 2024-Apr-11 Thu | 26.85 | 27.25 | ### | ### | 150,256 | ### | 67.3 | 67.3 | 0.0 |
| 2024-Apr-10 Wed | ### | 27.44 | ### | 27.24 | ### | ### | 1.9 | ||
| 2024-Apr-09 Tue | 27.5 | 27.5 | 26.86 | 26.89 | ### | ### | ### | ||
| 2024-Apr-08 Mon | ### | ### | 27.54 | ### | 25.5 | 25.5 | 0.0 | ||
| 2024-Apr-05 Fri | 27.88 | ### | ### | 27.76 | 244,575 | 0 | 30.7 | 30.7 | 2.0 |
| 2024-Apr-04 Thu | ### | ### | ### | ### | 325,340 | 0 | 73.6 | 73.6 | 0.0 |
Basic Bottom of Page