End of day Prices (full format), 76 Days for (BKW) BRICKWORKS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.11 |
2008-Nov-03 Mon
| ###
| 10.79
| ###
| 10.79
| 6,125
| 33,044
| 63.5
| 63.5
| ### |
2008-Oct-31 Fri
| 10.79
| 10.8
| 10.5
| ###
| 16,084
| ###
| ###
| ###
| 0.0 |
2008-Oct-30 Thu
| ###
| ###
| ###
| ###
| 261,457
| 0
| 26.6
| 26.6
| 0.0 |
2008-Oct-29 Wed
| 10.5
| 10.78
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2008-Oct-28 Tue
| 11.25
| 11.25
| ###
| 10.45
|
|
| 15.8
| 15.8
| ### |
2008-Oct-27 Mon
| 11.25
| 11.26
| 11.23
| 11.25
|
|
| 83.1
| 83.1
| ### |
2008-Oct-24 Fri
| ###
| 11.45
| ###
| 11.45
|
|
| 86.6
| 86.6
| 0.8 |
2008-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2008-Oct-22 Wed
| ###
| 11.4
| ###
| 11.4
| 10,046
| ###
| 96.7
| 96.7
| 0.8 |
2008-Oct-21 Tue
| 10.7
| 10.7
| ###
| ###
| 11,175
| 59,786
| ###
| ###
| 0.0 |
2008-Oct-20 Mon
| 10.2
| 10.4
| ###
| 10.4
| 2,386
| ###
| ###
| ###
| 0.7 |
2008-Oct-17 Fri
| 10.2
| 10.2
| ###
| ###
| 14,441
| 73,649
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| 10.5
| 10.5
| ###
| ###
| 13,350
| 70,087
| ###
| ###
| 0.0 |
2008-Oct-15 Wed
| ###
| ###
| 10.49
| 10.49
| 9,459
| ###
| 8.8
| 8.8
| ### |
2008-Oct-14 Tue
| ###
| 11.4
| 10.5
| 11.4
| 15,044
| ###
| ###
| ###
| 0.8 |
2008-Oct-13 Mon
| 11.7
| 11.7
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2008-Oct-10 Fri
| 11.8
| 11.8
| 11.75
| 11.75
| 65,586
| 772,275
| ###
| ###
| ### |
2008-Oct-09 Thu
| ###
| 11.8
| ###
| 11.8
| 48,442
| ###
| 80.2
| 80.2
| 0.8 |
2008-Oct-08 Wed
| 11.8
| 11.8
| ###
| ###
| 32,857
| 193,856
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| 11.8
| 11.8
| 11.46
| 11.8
| 65,881
| ###
| 63.0
| 63.0
| 0.8 |
2008-Oct-06 Mon
| 11.8
| 11.8
| 11.78
| 11.8
|
|
| 88.9
| 88.9
| 0.8 |
2008-Oct-03 Fri
| 11.8
| 11.81
| 11.77
| 11.8
|
|
| ###
| ###
| 0.8 |
2008-Oct-02 Thu
| 11.79
| 11.85
| 11.72
| 11.8
| 17,888
| ###
| 78.6
| 78.6
| 0.8 |
2008-Oct-01 Wed
| 11.8
| 11.8
| 11.7
| 11.79
| 2,580
| ###
| 35.1
| 35.1
| 0.8 |
2008-Sep-30 Tue
| ###
| ###
| 10.25
| ###
| 4,548
| ###
| 28.2
| 28.2
| 0.0 |
2008-Sep-29 Mon
| ###
| ###
| 11.7
| ###
| 8,072
| 47,221
| 83.0
| 83.0
| 0.0 |
2008-Sep-26 Fri
| ###
| 12.25
| ###
| ###
| 6,149
| ###
| 80.3
| 80.3
| 0.0 |
2008-Sep-25 Thu
| 12.46
| 12.46
| ###
| 12.25
| 21,521
| 134,075
| 23.7
| 23.7
| 0.9 |
2008-Sep-24 Wed
| ###
| 12.21
| ###
| 12.21
|
|
| 74.9
| 74.9
| 0.9 |
2008-Sep-23 Tue
| 12.25
| 12.25
| 11.89
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2008-Sep-22 Mon
| 11.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-19 Fri
| ###
| 12.46
| ###
| ###
| 5,826
| ###
| 17.0
| 17.0
| 0.0 |
2008-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2008-Sep-16 Tue
| 12.5
| 12.52
| ###
| 12.5
| 8,029
| ###
| 69.5
| 69.5
| 0.9 |
2008-Sep-15 Mon
| 12.5
| 13.5
| 12.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-12 Fri
| ###
| 12.79
| ###
| 12.5
| 9,575
| ###
| 86.4
| 86.4
| 0.9 |
2008-Sep-11 Thu
| 12.45
| 12.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-10 Wed
| 12.5
| 12.5
| 12.45
| 12.45
| 1,552
| ###
| ###
| ###
| ### |
2008-Sep-09 Tue
| 12.5
| 12.5
| 12.49
| 12.49
| 778
| 9,721
| 40.3
| 40.3
| 0.9 |
2008-Sep-08 Mon
| 12.79
| 12.79
| 12.49
| 12.49
| 1,540
| ###
| 17.5
| 17.5
| 0.9 |
2008-Sep-05 Fri
| ###
| 12.2
| ###
| 12.2
|
|
| ###
| ###
| ### |
2008-Sep-04 Thu
| ###
| ###
| 11.7
| ###
|
|
| 46.8
| 46.8
| 0.0 |
2008-Sep-03 Wed
| 11.89
| ###
| 11.85
| 11.86
|
|
| 38.8
| 38.8
| 0.8 |
2008-Sep-02 Tue
| 12.2
| 12.2
| 11.7
| 11.89
|
|
| 14.3
| 14.3
| ### |
2008-Sep-01 Mon
| ###
| ###
| 11.83
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2008-Aug-29 Fri
| ###
| ###
| 11.75
| ###
| 5,773
| ###
| 27.4
| 27.4
| 0.0 |
2008-Aug-28 Thu
| 11.85
| ###
| 11.85
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2008-Aug-27 Wed
| 11.85
| 11.85
| 11.7
| 11.85
|
|
| 71.1
| 71.1
| ### |
2008-Aug-26 Tue
| 11.85
| 11.85
| 11.85
| 11.85
|
|
| 65.4
| 65.4
| ### |
2008-Aug-25 Mon
| 11.85
| 11.85
| 11.73
| 11.85
|
|
| ###
| ###
| ### |
2008-Aug-22 Fri
| ###
| ###
| 11.8
| 11.85
|
|
| 25.6
| 25.6
| ### |
2008-Aug-21 Thu
| ###
| ###
| 11.89
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-20 Wed
| 11.79
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2008-Aug-19 Tue
| 11.82
| 11.84
| 11.73
| 11.84
| 3,549
| 41,824
| ###
| ###
| 0.8 |
2008-Aug-18 Mon
| 11.84
| 11.84
| 11.75
| 11.83
| 2,984
| ###
| 34.1
| 34.1
| 0.8 |
2008-Aug-15 Fri
| 11.7
| 11.84
| ###
| 11.84
|
|
| ###
| ###
| 0.8 |
2008-Aug-14 Thu
| ###
| ###
| 11.47
| 11.85
| 2,741
| ###
| 28.1
| 28.1
| ### |
2008-Aug-13 Wed
| ###
| ###
| 11.88
| ###
| 3,841
| ###
| 43.8
| 43.8
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| 11.8
| ###
| 7,189
| ###
| ###
| ###
| 0.0 |
2008-Aug-11 Mon
| 11.85
| 11.85
| ###
| 11.85
|
|
| ###
| ###
| ### |
2008-Aug-08 Fri
| 11.8
| ###
| 11.73
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| ###
| ###
| 11.81
| 11.83
| 2,971
| 17,543
| ###
| ###
| 0.8 |
2008-Aug-06 Wed
| ###
| ###
| 11.8
| ###
| 3,889
| 22,945
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| ###
| ###
| 11.89
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| 11.75
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| ###
| ###
| 11.89
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| ###
| ###
| 6,770
| 0
| 30.3
| 30.3
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| 11.75
| ###
| 4,958
| 29,128
| ###
| ###
| 0.0 |
2008-Jul-29 Tue
| 11.83
| ###
| 11.83
| ###
| 22,087
| 130,644
| ###
| ###
| 0.0 |
2008-Jul-28 Mon
| 11.55
| 11.83
| 11.5
| 11.83
|
|
| ###
| ###
| 0.8 |
2008-Jul-25 Fri
| ###
| 11.82
| ###
| 11.5
|
|
| ###
| ###
| ### |
2008-Jul-24 Thu
| ###
| ###
| ###
| ###
| 4,056
| 0
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| ###
| 11.72
| 11.25
| ###
| 5,450
| ###
| 80.7
| 80.7
| 0.0 |
2008-Jul-22 Tue
| ###
| 11.84
| ###
| 11.83
|
|
| ###
| ###
| 0.8 |
2008-Jul-21 Mon
| ###
| ###
| ###
| ###
| 5,454
| 0
| ###
| ###
| 0.0 |
|