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 Tue 26-Mar-17 01:30:09 AM 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 64...

     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 .. Monday 16th March 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 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 Next >>


End of day Prices (full format),

86 Days for (BKW) BRICKWORKS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Jan-30 Fri 7.75 7.78 7.75 7.78 73.7 73.7 0.6
2004-Jan-29 Thu 7.75 7.78 7.75 7.77 ### ### 0.6
2004-Jan-28 Wed 7.75 7.8 7.75 7.75 74.8 74.8 ###
2004-Jan-27 Tue 7.88 7.88 7.7 7.75 23.4 23.4 ###
2004-Jan-23 Fri 7.87 7.88 7.85 7.85 10,642 ### ### ### ###
2004-Jan-22 Thu 7.88 7.88 7.85 7.85 4,285 ### ### ### ###
2004-Jan-21 Wed 7.88 7.88 7.85 7.88 246,074 1,935,372 70.2 70.2 0.6
2004-Jan-20 Tue 7.85 7.88 7.85 7.88 ### ### 0.6
2004-Jan-19 Mon 7.87 7.88 7.85 7.85 ### ### ###
2004-Jan-16 Fri 7.85 7.88 7.85 7.88 ### ### 0.6
2004-Jan-15 Thu 7.85 7.88 7.81 7.81 11,070 86,844 ### ### 0.6
2004-Jan-14 Wed 7.88 7.88 7.8 7.8 3,285 25,754 25.0 25.0 0.6
2004-Jan-13 Tue ### ### 7.89 ### 11,843 46,720 77.1 77.1 0.0
2004-Jan-12 Mon ### ### 7.89 ### 4,724 ### 69.5 69.5 0.0
2004-Jan-09 Fri 7.76 7.76 7.76 7.76 ### ### 0.6
2004-Jan-08 Thu 7.85 ### 7.85 ### 2,225 ### 80.9 80.9 0.0
2004-Jan-07 Wed ### ### 7.85 7.85 2,120 8,321 33.8 33.8 ###
2004-Jan-06 Tue 8 8 7.75 7.75 15,075 ### 9.7 9.7 ###
2004-Jan-05 Mon 8 8 8 8 75.4 75.4 ###
2004-Jan-02 Fri ### ### ### ### 11.2 11.2 0.0
2003-Dec-31 Wed 8 8 ### ### 19.9 19.9 0.0
2003-Dec-30 Tue ### ### 8 8 16.4 16.4 ###
2003-Dec-29 Mon ### ### ### ### ### ### 0.0
2003-Dec-24 Wed ### ### ### ### 97,379 0 ### ### 0.0
2003-Dec-23 Tue ### ### 8 8 23,324 ### 19.7 19.7 ###
2003-Dec-22 Mon ### ### ### ### 24,755 0 84.5 84.5 0.0
2003-Dec-19 Fri 7.89 8 7.89 8 ### ### ###
2003-Dec-18 Thu 7.75 ### 7.75 7.83 25,857 ### 84.1 84.1 ###
2003-Dec-17 Wed 7.8 7.8 7.7 7.7 ### ### 0.6
2003-Dec-16 Tue 7.84 7.84 7.77 7.78 15,679 122,374 ### ### 0.6
2003-Dec-15 Mon 7.85 7.85 7.83 7.83 31.5 31.5 ###
2003-Dec-12 Fri 7.8 7.85 7.8 7.8 ### ### 0.6
2003-Dec-11 Thu 7.71 7.8 7.71 7.8 9,426 ### ### ### 0.6
2003-Dec-10 Wed 7.8 7.8 7.7 7.7 222,922 1,727,645 25.6 25.6 0.6
2003-Dec-09 Tue 7.86 7.86 7.81 7.82 7,083 ### ### ### 0.6
2003-Dec-08 Mon ### ### 7.88 ### 31.8 31.8 0.0
2003-Dec-05 Fri ### ### ### ### 28,573 0 20.2 20.2 0.0
2003-Dec-04 Thu ### ### 8 8 411,154 ### ### ### ###
2003-Dec-03 Wed 8 ### 8 ### 8,370 33,480 68.2 68.2 0.0
2003-Dec-02 Tue ### ### 8 8 2,525 ### ### ### ###
2003-Dec-01 Mon 8 ### 8 8 ### ### ###
2003-Nov-28 Fri ### ### ### ### 6,481 0 81.9 81.9 0.0
2003-Nov-27 Thu ### ### ### ### ### ### 0.0
2003-Nov-26 Wed 7.85 ### 7.85 7.88 26,426 103,722 ### ### 0.6
2003-Nov-25 Tue 7.8 7.88 7.79 7.88 76.9 76.9 0.6
2003-Nov-24 Mon 8 ### 7.77 7.79 ### ### ###
2003-Nov-21 Fri 8 ### 8 ### 8,551 ### 76.8 76.8 0.0
2003-Nov-20 Thu 8 8 ### ### ### ### 0.0
2003-Nov-19 Wed 8 ### 8 8 242,524 ### ### ### ###
2003-Nov-18 Tue ### ### 8 8 596,884 ### 37.1 37.1 ###
2003-Nov-17 Mon 8.21 8.25 ### ### 37.8 37.8 0.0
2003-Nov-14 Fri 8.25 ### 8.2 8.21 165,429 678,258 31.4 31.4 ###
2003-Nov-13 Thu ### ### 8.25 8.25 44,928 185,328 ### ### ###
2003-Nov-12 Wed ### ### ### ### ### ### 0.0
2003-Nov-11 Tue 8.21 8.26 8.21 8.26 77.9 77.9 0.6
2003-Nov-10 Mon ### ### ### ### ### ### 0.0
2003-Nov-07 Fri 8.42 8.44 8 8.4 178,024 1,463,357 34.6 34.6 ###
2003-Nov-06 Thu 8.75 8.75 8.45 8.45 ### ### ###
2003-Nov-05 Wed 8.8 8.8 8.7 8.75 46,552 ### ### ### 0.6
2003-Nov-04 Tue 8.76 8.82 8.75 8.82 ### ### ###
2003-Nov-03 Mon 8.85 8.89 8.8 8.8 115,220 1,019,120 34.8 34.8 0.6
2003-Oct-31 Fri 8.79 8.85 8.75 8.85 ### ### 0.6
2003-Oct-30 Thu ### ### 8.8 8.82 ### ### ###
2003-Oct-29 Wed 9 9 8.85 8.85 ### ### 0.6
2003-Oct-28 Tue ### 9 8.8 9 33,888 ### 77.0 77.0 0.6
2003-Oct-27 Mon 8.8 9 8.8 9 ### ### 0.6
2003-Oct-24 Fri 8.81 8.81 8.8 8.8 ### ### 0.6
2003-Oct-23 Thu 8.75 8.8 8.75 8.8 75.4 75.4 0.6
2003-Oct-22 Wed 8.75 8.87 8.75 8.87 78.1 78.1 ###
2003-Oct-21 Tue ### ### 8.5 8.75 38,140 ### ### ### 0.6
2003-Oct-20 Mon ### ### 8.83 8.83 22.2 22.2 ###
2003-Oct-17 Fri ### 9 ### 9 28,050 126,225 ### ### 0.6
2003-Oct-16 Thu ### ### 9 9 30.1 30.1 0.6
2003-Oct-15 Wed 9 ### ### ### 116,741 0 ### ### 0.0
2003-Oct-14 Tue ### ### ### 9 69.6 69.6 0.6
2003-Oct-13 Mon ### ### ### ### 67,989 0 30.8 30.8 0.0
2003-Oct-10 Fri ### ### ### ### 67.0 67.0 0.0
2003-Oct-09 Thu ### ### ### ### 56,475 0 66.3 66.3 0.0
2003-Oct-08 Wed ### ### ### ### 26,985 0 27.4 27.4 0.0
2003-Oct-07 Tue 9 9 ### ### ### ### 0.0
2003-Oct-06 Mon 8.7 ### 8.7 ### 2,575 ### 88.3 88.3 0.0
2003-Oct-03 Fri 8.81 8.81 ### ### ### ### 0.0
2003-Oct-02 Thu 8.73 8.83 8.73 8.81 47,482 ### ### ### ###
2003-Oct-01 Wed 8.8 8.8 8.7 8.73 153,975 1,347,281 29.1 29.1 ###
2003-Sep-30 Tue 8.74 8.81 8.74 8.78 72.3 72.3 0.6
2003-Sep-29 Mon 8.74 8.74 8.73 8.73 ### ### ###


<< 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 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 2026-03-17 01:30:09 thru 2026-03-17 01:30:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000