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 Sun 24-May-05 07:52:11 AM AEST

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 6...

     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 3rd May 2024
Latest price with VOLUME for BKW .. Friday 3rd May 2024

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 Next >>


End of day Prices (full format),

150 Days for (BKW) BRICKWORKS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.11
2021-May-14 Fri 20.7 20.75 ### 20.42 166,353 ### 28.3 28.3 1.5
2021-May-13 Thu 20.82 ### ### ### 27.4 27.4 0.0
2021-May-12 Wed 21.44 21.44 20.84 ### 332,089 ### 25.1 25.1 0.0
2021-May-11 Tue ### ### 20.81 21.2 ### ### 1.5
2021-May-10 Mon ### 21.23 ### ### 206,754 ### ### ### 0.0
2021-May-07 Fri ### 21.54 ### ### 71.6 71.6 0.0
2021-May-06 Thu 21.22 ### ### ### 397,253 0 ### ### 0.0
2021-May-05 Wed 20.26 21.25 20.22 ### ### ### 0.0
2021-May-04 Tue ### ### ### ### 75.0 75.0 0.0
2021-May-03 Mon ### 20.28 ### ### 241,188 2,445,646 ### ### 0.0
2021-Apr-30 Fri 20.27 20.325 ### ### ### ### 0.0
2021-Apr-29 Thu 20.45 20.45 ### 20.27 28.6 28.6 1.4
2021-Apr-28 Wed 20.44 20.47 ### 20.4 240,185 ### ### ### 1.5
2021-Apr-27 Tue 20.26 20.55 ### 20.49 251,874 ### 79.1 79.1 ###
2021-Apr-26 Mon ### ### 20.23 ### 199,349 ### 26.7 26.7 0.0
2021-Apr-23 Fri ### ### 20.4 ### 311,387 3,176,147 67.9 67.9 0.0
2021-Apr-22 Thu 20.58 ### ### ### 65.9 65.9 0.0
2021-Apr-21 Wed 20.22 20.51 ### 20.5 81.8 81.8 1.5
2021-Apr-20 Tue 20.72 20.76 20.44 20.47 33.8 33.8 1.5
2021-Apr-19 Mon 20.85 ### 20.46 20.74 42.2 42.2 ###
2021-Apr-16 Fri ### 20.83 ### 20.82 72.3 72.3 1.5
2021-Apr-15 Thu 20.53 20.54 20 20.5 36.7 36.7 1.5
2021-Apr-14 Wed ### 20.22 ### ### 35.3 35.3 0.0
2021-Apr-13 Tue 20.46 20.46 ### ### ### ### 0.0
2021-Apr-12 Mon 20.75 20.8 ### ### 295,647 3,074,728 ### ### 0.0
2021-Apr-09 Fri 20.51 ### ### 20.88 486,676 0 ### ### ###
2021-Apr-08 Thu ### 21.21 20.445 20.5 ### ### 1.5
2021-Apr-07 Wed ### 21.29 20.72 ### ### ### 0.0
2021-Apr-06 Tue 21 ### 20.7 ### 428,270 ### 69.8 69.8 0.0
2021-Apr-01 Thu ### ### 20.41 20.82 23.7 23.7 1.5
2021-Mar-31 Wed 20.24 ### ### 20.84 652,153 0 88.0 88.0 1.5
2021-Mar-30 Tue ### 20.5 ### ### 601,178 6,162,074 ### ### 0.0
2021-Mar-29 Mon ### 20.45 ### ### 41.5 41.5 0.0
2021-Mar-26 Fri ### ### 19.51 ### 742,452 ### ### ### 0.0
2021-Mar-25 Thu 18.8 ### 18.8 19.8 671,174 ### ### ### 1.4
2021-Mar-24 Wed 18.8 ### ### ### 250,747 0 74.8 74.8 0.0
2021-Mar-23 Tue 18.8 ### ### 18.79 45.7 45.7 1.3
2021-Mar-22 Mon 18.54 ### 18.41 ### ### ### 0.0
2021-Mar-19 Fri 18.8 18.8 18.45 18.54 26.9 26.9 1.3
2021-Mar-18 Thu ### ### 18.8 18.88 203,385 ### 36.9 36.9 1.3
2021-Mar-17 Wed ### ### ### ### 45.3 45.3 0.0
2021-Mar-16 Tue 19.25 19.355 ### 19.26 375,150 ### 59.8 59.8 1.4
2021-Mar-15 Mon ### ### ### ### ### ### 0.0
2021-Mar-12 Fri 18.87 ### ### ### 57.2 57.2 0.0
2021-Mar-11 Thu 19.22 19.5 18.83 18.88 23.4 23.4 1.3
2021-Mar-10 Wed 18.85 ### 18.82 ### 347,378 3,268,826 78.1 78.1 0.0
2021-Mar-09 Tue ### ### ### 18.78 36.4 36.4 ###
2021-Mar-08 Mon 18.85 ### 18.54 ### 229,488 2,127,353 36.4 36.4 0.0
2021-Mar-05 Fri ### ### ### 18.54 28.9 28.9 1.3
2021-Mar-04 Thu 18.85 ### 18.77 ### ### ### 0.0
2021-Mar-03 Wed 18.72 ### 18.55 18.88 298,927 2,772,547 73.2 73.2 1.3
2021-Mar-02 Tue ### ### 18.51 18.73 49.9 49.9 1.3
2021-Mar-01 Mon 18.8 ### 18.55 ### ### ### 0.0
2021-Feb-26 Fri 18.83 ### 18.53 ### 42.6 42.6 0.0
2021-Feb-25 Thu ### ### 18.82 ### ### ### 0.0
2021-Feb-24 Wed 18.76 ### ### 18.74 450,241 0 ### ### 1.3
2021-Feb-23 Tue 18.81 ### 18.79 ### 73.5 73.5 0.0
2021-Feb-22 Mon ### ### ### 18.79 202,658 0 32.4 32.4 1.3
2021-Feb-19 Fri 19.25 19.25 18.78 18.89 ### ### ###
2021-Feb-18 Thu 19.46 19.57 19.23 ### 201,654 3,912,087 43.5 43.5 0.0
2021-Feb-17 Wed 19.75 19.78 ### 19.4 236,171 ### 34.6 34.6 1.4
2021-Feb-16 Tue 19.7 19.8 ### 19.78 271,976 ### ### ### 1.4
2021-Feb-15 Mon 19.7 19.71 19.53 ### 153,673 ### ### ### 0.0
2021-Feb-12 Fri ### 19.72 19.55 ### 98,923 1,942,353 47.4 47.4 0.0
2021-Feb-11 Thu ### 19.79 19.51 ### 132,080 2,595,372 74.6 74.6 0.0
2021-Feb-10 Wed ### ### 19.58 ### 215,247 ### ### ### 0.0
2021-Feb-09 Tue 20.44 20.45 19.82 19.87 20.7 20.7 ###
2021-Feb-08 Mon 20 20.43 19.89 ### 253,472 ### ### ### 0.0
2021-Feb-05 Fri ### ### 19.83 ### 165,226 ### ### ### 0.0
2021-Feb-04 Thu ### ### 19.51 19.83 234,421 2,286,776 79.7 79.7 ###
2021-Feb-03 Wed 19.43 19.71 19.42 ### 199,022 ### ### ### 0.0
2021-Feb-02 Tue ### 19.47 ### 19.4 275,972 2,686,587 80.0 80.0 1.4
2021-Feb-01 Mon 18.7 ### 18.42 ### 305,922 2,817,541 ### ### 0.0
2021-Jan-29 Fri 18.5 18.74 18.43 ### 727,570 13,521,888 ### ### 0.0
2021-Jan-28 Thu 18.59 18.59 ### 18.28 328,870 3,056,846 ### ### 1.3
2021-Jan-27 Wed ### 18.87 18.56 ### 303,355 5,677,288 ### ### 0.0
2021-Jan-25 Mon 18.28 18.7 ### 18.56 231,051 2,160,326 78.4 78.4 1.3
2021-Jan-22 Fri 18.25 ### ### ### 41.6 41.6 0.0
2021-Jan-21 Thu 18.24 ### ### 18.27 65.9 65.9 ###
2021-Jan-20 Wed 18.25 ### ### ### ### ### 0.0
2021-Jan-19 Tue 18.4 18.48 18.28 ### 31.5 31.5 0.0
2021-Jan-18 Mon 18.5 ### ### ### 133,951 0 ### ### 0.0
2021-Jan-15 Fri ### 18.7 18.41 18.45 153,145 ### 27.3 27.3 1.3
2021-Jan-14 Thu ### 18.73 18.44 ### 193,752 3,600,880 ### ### 0.0
2021-Jan-13 Wed ### ### ### 18.73 ### ### 1.3
2021-Jan-12 Tue ### 19.25 ### ### ### ### 0.0
2021-Jan-11 Mon 19.24 19.29 ### ### 223,059 ### 43.5 43.5 0.0
2021-Jan-08 Fri 19.25 ### ### 19.24 ### ### 1.4
2021-Jan-07 Thu 19.53 19.53 ### 19.25 166,523 ### 29.2 29.2 1.4
2021-Jan-06 Wed ### 19.46 ### ### 37.5 37.5 0.0
2021-Jan-05 Tue ### ### 19.23 19.48 ### ### ###
2021-Jan-04 Mon 19.5 ### ### 19.56 ### ### 1.4
2020-Dec-31 Thu 19.74 19.84 19.2 19.2 128,845 2,515,054 ### ### ###
2020-Dec-30 Wed 19.73 19.79 19.56 19.74 65.9 65.9 1.4
2020-Dec-29 Tue 19.55 19.71 19.48 ### 87,084 ### 68.5 68.5 0.0
2020-Dec-24 Thu 19.59 ### 19.45 19.45 57,377 ### ### ### ###
2020-Dec-23 Wed ### ### ### 19.4 23.5 23.5 1.4
2020-Dec-22 Tue 19.59 ### ### 19.22 ### ### 1.4
2020-Dec-21 Mon ### 19.74 ### 19.48 39.4 39.4 ###
2020-Dec-18 Fri ### ### 19.42 19.45 233,547 2,267,741 37.4 37.4 ###
2020-Dec-17 Thu ### 19.675 ### ### 229,646 2,259,142 ### ### 0.0
2020-Dec-16 Wed 19.21 19.57 ### ### 220,849 ### 74.5 74.5 0.0
2020-Dec-15 Tue ### 19.29 ### 19.2 78.9 78.9 ###
2020-Dec-14 Mon ### 19.28 ### ### 233,623 2,252,125 75.9 75.9 0.0
2020-Dec-11 Fri 19.48 19.52 ### ### 434,084 4,236,659 15.5 15.5 0.0
2020-Dec-10 Thu ### 19.7 19.27 ### 33.7 33.7 0.0
2020-Dec-09 Wed ### ### ### 19.7 69.5 69.5 1.4
2020-Dec-08 Tue 19.8 ### ### ### 236,555 0 ### ### 0.0
2020-Dec-07 Mon 19.8 ### 19.7 19.8 190,688 1,878,276 ### ### 1.4
2020-Dec-04 Fri 19.55 19.83 19.42 19.72 223,747 ### 73.9 73.9 1.4
2020-Dec-03 Thu 19.52 19.79 19.47 ### ### ### 0.0
2020-Dec-02 Wed 19.7 19.88 19.45 ### 256,555 5,045,154 38.0 38.0 0.0
2020-Dec-01 Tue 19.47 19.81 ### 19.53 62.7 62.7 ###
2020-Nov-30 Mon 20 20 19.29 19.29 537,982 10,568,656 ### ### 1.4
2020-Nov-27 Fri ### 20.26 19.81 ### 178,456 ### ### ### 0.0
2020-Nov-26 Thu 20.25 20.29 ### 20.22 40.2 40.2 1.4
2020-Nov-25 Wed 19.82 20.42 19.73 20.21 823,526 16,532,284 ### ### ###
2020-Nov-24 Tue 18.8 19.58 18.79 19.48 91.4 91.4 ###
2020-Nov-23 Mon 18.46 ### ### 18.74 327,958 0 79.3 79.3 1.3
2020-Nov-20 Fri ### ### ### ### ### ### 0.0
2020-Nov-19 Thu 18.8 18.87 18.44 18.81 534,475 ### ### ### ###
2020-Nov-18 Wed ### ### ### 18.8 39.0 39.0 1.3
2020-Nov-17 Tue ### 19.2 ### ### 386,774 ### ### ### 0.0
2020-Nov-16 Mon ### 19.22 ### ### 77.6 77.6 0.0
2020-Nov-13 Fri ### 19.2 18.89 ### 221,448 4,217,477 25.1 25.1 0.0
2020-Nov-12 Thu 19.74 19.84 ### 19.25 ### ### 1.4
2020-Nov-11 Wed 19.56 19.59 ### 19.46 ### ### ###
2020-Nov-10 Tue ### ### 18.885 ### 675,389 ### 18.1 18.1 0.0
2020-Nov-09 Mon ### ### 18.58 ### 318,451 ### ### ### 0.0
2020-Nov-06 Fri 18.43 ### ### 18.52 ### ### 1.3
2020-Nov-05 Thu 18.25 ### ### ### 502,580 0 64.3 64.3 0.0
2020-Nov-04 Wed ### ### 17.59 ### 69.3 69.3 0.0
2020-Nov-03 Tue ### 18.44 17.7 ### ### ### 0.0
2020-Nov-02 Mon 17.4 17.83 17.26 ### 405,941 ### 87.2 87.2 0.0
2020-Oct-30 Fri 17.5 ### 17.2 ### ### ### 0.0
2020-Oct-29 Thu 17.51 ### ### 17.47 391,245 0 36.3 36.3 1.2
2020-Oct-28 Wed 17.5 17.85 17.47 17.72 72.4 72.4 1.3
2020-Oct-27 Tue ### ### 17.5 17.56 32.1 32.1 1.3
2020-Oct-26 Mon 18.48 18.55 ### ### 355,380 3,296,149 ### ### 0.0
2020-Oct-23 Fri 18.57 ### 18.4 18.47 ### ### ###
2020-Oct-22 Thu ### 18.73 18.51 18.59 414,850 ### ### ### 1.3
2020-Oct-21 Wed ### ### ### 18.75 29.8 29.8 ###
2020-Oct-20 Tue 19.2 19.27 ### ### 28.1 28.1 0.0
2020-Oct-19 Mon ### ### ### 19.28 ### ### 1.4
2020-Oct-16 Fri ### 19.58 ### ### 1,043,072 10,211,674 ### ### 0.0
2020-Oct-15 Thu 19.4 19.54 ### ### 371,650 3,631,020 ### ### 0.0
2020-Oct-14 Wed 19.4 19.4 ### ### 511,375 ### ### ### 0.0
2020-Oct-13 Tue 20.24 ### 19.84 19.88 483,950 4,800,784 26.7 26.7 1.4
2020-Oct-12 Mon 20.25 ### ### 20 25.8 25.8 1.4
2020-Oct-09 Fri ### ### ### ### 66.2 66.2 0.0


<< 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 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 2024-05-05 07:52:11 thru 2024-05-05 07:52:12 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000