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 Thu 26-Feb-26 04:20:08 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 51...

     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 .. Wednesday 25th 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 Next >>


End of day Prices (full format),

113 Days for (BKW) BRICKWORKS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2003-Feb-28 Fri ### 6.7 ### ### 76.7 76.7 0.0
2003-Feb-27 Thu ### ### ### ### ### ### 0.0
2003-Feb-26 Wed ### ### ### ### ### ### 0.0
2003-Feb-25 Tue 6.7 6.7 ### ### ### ### 0.0
2003-Feb-24 Mon ### 6.7 ### ### 203,242 ### ### ### 0.0
2003-Feb-21 Fri ### 6.7 ### 6.7 ### ### 0.5
2003-Feb-20 Thu 6.7 6.7 ### ### 149,321 500,225 33.6 33.6 0.0
2003-Feb-19 Wed 6.7 6.7 6.7 6.7 73.7 73.7 0.5
2003-Feb-18 Tue ### 6.76 ### 6.7 136,650 461,877 ### ### 0.5
2003-Feb-17 Mon 6.54 ### 6.54 ### ### ### 0.0
2003-Feb-14 Fri 6.5 6.5 6.5 6.5 72,382 470,483 71.9 71.9 0.5
2003-Feb-13 Thu 6.48 6.5 6.45 6.5 17,824 ### 82.6 82.6 0.5
2003-Feb-12 Wed 6.47 6.47 6.47 6.47 ### ### 0.5
2003-Feb-11 Tue 6.5 6.5 6.5 6.5 0 0.5
2003-Feb-10 Mon 6.4 6.5 6.4 6.5 86.9 86.9 0.5
2003-Feb-07 Fri 6.41 6.47 6.41 6.47 ### ### 0.5
2003-Feb-06 Thu 6.4 6.4 6.4 6.4 784,150 ### 81.1 81.1 0.5
2003-Feb-05 Wed 6.4 6.45 6.4 6.4 ### ### 0.5
2003-Feb-04 Tue 6.4 6.4 6.4 6.4 3,888 24,883 ### ### 0.5
2003-Feb-03 Mon 6.5 6.54 6.45 6.45 33.1 33.1 ###
2003-Jan-31 Fri ### ### ### ### ### ### 0.0
2003-Jan-30 Thu ### ### ### ### 0 0.0
2003-Jan-29 Wed ### ### ### ### 3,653 0 ### ### 0.0
2003-Jan-28 Tue 6.51 6.51 6.5 6.5 7,380 ### 41.6 41.6 0.5
2003-Jan-24 Fri 6.46 6.46 6.46 6.46 73.9 73.9 ###
2003-Jan-23 Thu 6.5 6.5 6.46 6.46 ### ### ###
2003-Jan-22 Wed 6.45 6.55 6.45 6.45 ### ### ###
2003-Jan-21 Tue 6.55 6.55 6.45 6.46 22.2 22.2 ###
2003-Jan-20 Mon 6.5 ### 6.5 6.55 76.6 76.6 0.5
2003-Jan-17 Fri 6.7 6.7 6.7 6.7 0 0.5
2003-Jan-16 Thu ### 6.7 ### 6.7 ### ### 0.5
2003-Jan-15 Wed 6.76 6.76 6.75 6.75 ### ### 0.5
2003-Jan-14 Tue 6.85 ### 6.75 6.76 47,376 ### ### ### 0.5
2003-Jan-13 Mon 6.75 6.75 6.75 6.75 205,070 1,384,222 ### ### 0.5
2003-Jan-10 Fri ### 6.75 ### 6.7 4,650 ### 78.8 78.8 0.5
2003-Jan-09 Thu ### 6.74 ### ### 26.7 26.7 0.0
2003-Jan-08 Wed ### ### ### ### 850 0 73.1 73.1 0.0
2003-Jan-07 Tue 6.58 ### 6.58 ### ### ### 0.0
2003-Jan-06 Mon ### ### ### ### 0 0.0
2003-Jan-03 Fri 6.5 ### 6.5 ### 2,350 ### 79.9 79.9 0.0
2003-Jan-02 Thu ### 6.42 ### 6.42 1,355 4,349 75.3 75.3 0.5
2002-Dec-31 Tue ### ### ### ### ### ### 0.0
2002-Dec-30 Mon ### ### ### ### 72.1 72.1 0.0
2002-Dec-27 Fri ### ### ### ### 1,350 0 ### ### 0.0
2002-Dec-24 Tue 6.26 6.26 6.26 6.26 0 0.4
2002-Dec-23 Mon 6.26 6.26 6.26 6.26 0 0.4
2002-Dec-20 Fri 6.26 6.26 6.26 6.26 67.1 67.1 0.4
2002-Dec-19 Thu 6.26 6.26 6.26 6.26 67.3 67.3 0.4
2002-Dec-18 Wed 6.27 6.27 6.25 6.25 30.2 30.2 ###
2002-Dec-17 Tue 6.27 6.27 6.26 6.26 ### ### 0.4
2002-Dec-16 Mon 6.26 6.27 6.26 6.27 74.6 74.6 0.4
2002-Dec-13 Fri 6.22 ### 6.22 6.26 25,729 ### 72.6 72.6 0.4
2002-Dec-12 Thu 6.21 6.21 6.21 6.21 72.4 72.4 ###
2002-Dec-11 Wed 6.2 6.24 6.2 6.24 5,841 ### 84.7 84.7 0.4
2002-Dec-10 Tue ### 6.2 ### 6.2 9,289 ### 76.3 76.3 0.4
2002-Dec-09 Mon 6.2 6.2 ### ### ### ### 0.0
2002-Dec-06 Fri ### ### ### ### 0 0.0
2002-Dec-05 Thu ### ### ### ### ### ### 0.0
2002-Dec-04 Wed ### ### ### ### 0 0.0
2002-Dec-03 Tue 6.2 6.2 ### ### 384,229 ### ### ### 0.0
2002-Dec-02 Mon 6.2 6.2 ### 6.2 24,144 74,846 ### ### 0.4
2002-Nov-29 Fri ### 6.2 ### 6.2 ### ### 0.4
2002-Nov-28 Thu 6.2 6.2 6.2 6.2 70.6 70.6 0.4
2002-Nov-27 Wed ### 6.2 ### 6.2 69.9 69.9 0.4
2002-Nov-26 Tue ### ### ### ### 41,640 0 75.4 75.4 0.0
2002-Nov-25 Mon ### ### ### ### 20,847 0 72.7 72.7 0.0
2002-Nov-22 Fri ### ### ### ### ### ### 0.0
2002-Nov-21 Thu ### ### ### ### 71.2 71.2 0.0
2002-Nov-20 Wed ### ### ### ### 12,156 0 ### ### 0.0
2002-Nov-19 Tue ### ### ### ### 6,471 0 ### ### 0.0
2002-Nov-18 Mon ### ### ### ### ### ### 0.0
2002-Nov-15 Fri 6.2 6.2 6.2 6.2 69.7 69.7 0.4
2002-Nov-14 Thu ### ### ### ### 75.6 75.6 0.0
2002-Nov-13 Wed ### ### ### ### 76.9 76.9 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### ### ### 0.0
2002-Nov-08 Fri ### ### ### ### 50,980 0 81.3 81.3 0.0
2002-Nov-07 Thu ### ### ### ### 27.3 27.3 0.0
2002-Nov-06 Wed 6.2 6.2 ### ### ### ### 0.0
2002-Nov-05 Tue 6.23 6.23 6.2 6.2 4,553 ### 23.6 23.6 0.4
2002-Nov-04 Mon ### 6.25 ### 6.24 76.6 76.6 0.4
2002-Nov-01 Fri 6 ### 6 ### 10,529 31,587 ### ### 0.0
2002-Oct-31 Thu 6 ### 6 ### 5,046 ### 78.7 78.7 0.0
2002-Oct-30 Wed 6 6 ### ### 6,675 20,025 ### ### 0.0
2002-Oct-29 Tue 6 6 6 6 0 0.4
2002-Oct-28 Mon ### ### 6 6 975 2,925 23.0 23.0 0.4
2002-Oct-25 Fri ### ### ### ### ### ### 0.0
2002-Oct-24 Thu ### ### ### ### 28,079 0 76.6 76.6 0.0
2002-Oct-23 Wed 5.85 5.89 5.85 5.89 72.7 72.7 ###
2002-Oct-22 Tue 5.7 5.8 5.7 5.75 80.0 80.0 ###
2002-Oct-21 Mon 5.7 5.8 ### 5.7 79.1 79.1 0.4
2002-Oct-18 Fri ### ### 5.8 5.8 17.0 17.0 0.4
2002-Oct-17 Thu ### ### 5.85 ### ### ### 0.0
2002-Oct-16 Wed ### ### ### 6 513,140 0 ### ### 0.4
2002-Oct-15 Tue ### ### ### ### ### ### 0.0
2002-Oct-14 Mon ### ### ### ### 27,375 0 78.1 78.1 0.0
2002-Oct-11 Fri ### ### ### ### 10,650 0 27.8 27.8 0.0
2002-Oct-10 Thu ### ### ### ### 136,927 0 ### ### 0.0
2002-Oct-09 Wed ### ### ### ### ### ### 0.0
2002-Oct-08 Tue 6.2 6.2 ### ### ### ### 0.0
2002-Oct-07 Mon 6.2 6.2 ### ### 21,280 ### ### ### 0.0
2002-Oct-04 Fri 6.2 6.2 ### 6.2 688,455 ### ### ### 0.4
2002-Oct-03 Thu 6.27 ### ### ### ### ### 0.0
2002-Oct-02 Wed ### 6.25 ### 6.25 ### ### ###
2002-Oct-01 Tue ### ### ### ### 74.5 74.5 0.0
2002-Sep-30 Mon ### 6.2 ### ### 53,878 167,021 28.9 28.9 0.0
2002-Sep-27 Fri ### ### ### ### 47,580 0 69.5 69.5 0.0
2002-Sep-26 Thu 6 6 6 6 0 0.4
2002-Sep-25 Wed 6.2 6.2 6 6 14.1 14.1 0.4
2002-Sep-24 Tue 6.25 6.25 6.25 6.25 82.4 82.4 ###
2002-Sep-23 Mon 6.4 6.4 6.25 6.25 16.9 16.9 ###
2002-Sep-20 Fri 6.41 6.5 6.4 6.5 85.6 85.6 0.5
2002-Sep-19 Thu 6.5 6.5 6.48 6.5 8,581 ### 79.1 79.1 0.5


<< 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 50 51 52 53 54 55 56 57 58 59 60 61 62 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 2026-02-26 16:20:08 thru 2026-02-26 16:20:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000