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 Sat 26-Mar-07 09:14:06 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 7...

     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 6th 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 Next >>


End of day Prices (full format),

144 Days for (BKW) BRICKWORKS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Apr-27 Wed 23.21 23.41 ### 23.24 ### ### ###
2022-Apr-26 Tue ### ### 23.26 23.45 82.8 82.8 1.7
2022-Apr-22 Fri 23.57 23.7 23.43 ### 68,948 1,624,759 ### ### 0.0
2022-Apr-21 Thu ### 23.77 23.45 23.7 94,051 2,220,544 74.3 74.3 1.7
2022-Apr-20 Wed ### ### ### ### 129,973 0 ### ### 0.0
2022-Apr-19 Tue 23.46 ### ### 23.44 38.4 38.4 1.7
2022-Apr-14 Thu 23.56 23.56 23.28 23.48 33.9 33.9 1.7
2022-Apr-13 Wed 23.7 23.76 ### ### 20.5 20.5 0.0
2022-Apr-12 Tue 23.8 ### ### 23.73 135,255 0 ### ### ###
2022-Apr-11 Mon 24 24 23.58 23.8 219,974 5,233,181 43.0 43.0 1.7
2022-Apr-08 Fri 23.86 24 ### ### 164,124 1,969,488 68.0 68.0 0.0
2022-Apr-07 Thu ### ### 23.59 ### ### ### 0.0
2022-Apr-06 Wed 24 24.26 ### ### 75.1 75.1 0.0
2022-Apr-05 Tue 24.2 24.47 ### ### 46.2 46.2 0.0
2022-Apr-04 Mon ### 24.27 23.84 ### ### ### 0.0
2022-Apr-01 Fri ### ### 24.025 ### 116,848 ### ### ### 0.0
2022-Mar-31 Thu 24.4 24.48 ### ### 202,479 2,478,342 ### ### 0.0
2022-Mar-30 Wed ### 24.47 ### ### 76.0 76.0 0.0
2022-Mar-29 Tue ### 24.47 ### ### 192,325 ### 28.6 28.6 0.0
2022-Mar-28 Mon ### 24.48 ### 24.28 285,572 ### ### ### 1.7
2022-Mar-25 Fri 23.43 ### ### ### 538,840 0 ### ### 0.0
2022-Mar-24 Thu 22.57 ### 22.21 22.87 502,742 5,582,949 77.3 77.3 ###
2022-Mar-23 Wed ### 21.85 ### 21.79 172,846 1,888,342 68.0 68.0 ###
2022-Mar-22 Tue ### ### 21.48 21.55 153,141 ### ### ### ###
2022-Mar-21 Mon ### ### 21.55 ### 113,146 1,219,148 ### ### 0.0
2022-Mar-18 Fri 22.2 ### 21.75 21.81 ### ### 1.6
2022-Mar-17 Thu ### ### 21.75 ### 73.0 73.0 0.0
2022-Mar-16 Wed 21.41 21.72 21.41 21.53 361,549 ### ### ### 1.5
2022-Mar-15 Tue 21.45 21.51 ### ### 306,175 ### 43.1 43.1 0.0
2022-Mar-14 Mon ### 21.72 ### ### 190,224 ### ### ### 0.0
2022-Mar-11 Fri ### 21.43 ### ### 297,026 ### 42.4 42.4 0.0
2022-Mar-10 Thu ### ### ### 21.2 173,881 0 ### ### 1.5
2022-Mar-09 Wed 20.5 20.7 ### 20.58 139,558 1,444,425 ### ### 1.5
2022-Mar-08 Tue 20.86 20.86 20.23 ### ### ### 0.0
2022-Mar-07 Mon 21.25 21.25 20.52 ### 264,980 ### 31.4 31.4 0.0
2022-Mar-04 Fri ### 21.2 20.8 ### 77.0 77.0 0.0
2022-Mar-03 Thu ### 21.455 21.21 21.26 ### ### 1.5
2022-Mar-02 Wed 21 21.24 ### 21 194,622 2,066,885 ### ### 1.5
2022-Mar-01 Tue 21.21 ### ### 21.29 ### ### ###
2022-Feb-28 Mon 21.2 ### ### ### ### ### 0.0
2022-Feb-25 Fri ### 21.42 20.81 21.2 61.1 61.1 1.5
2022-Feb-24 Thu 21.25 ### ### ### 275,377 0 ### ### 0.0
2022-Feb-23 Wed ### 21.74 21.46 21.59 191,480 ### ### ### 1.5
2022-Feb-22 Tue 21.77 ### ### ### 125,128 0 61.1 61.1 0.0
2022-Feb-21 Mon ### ### ### ### 72.7 72.7 0.0
2022-Feb-18 Fri ### 22.22 21.88 ### 62.6 62.6 0.0
2022-Feb-17 Thu 22.49 22.57 ### ### 124,171 ### ### ### 0.0
2022-Feb-16 Wed ### ### 21.87 ### ### ### 0.0
2022-Feb-15 Tue 21.72 ### ### ### ### ### 0.0
2022-Feb-14 Mon ### ### 21.73 21.85 42.7 42.7 ###
2022-Feb-11 Fri 22.5 22.5 ### ### 122,286 ### 27.6 27.6 0.0
2022-Feb-10 Thu 22.77 22.87 22.55 ### ### ### 0.0
2022-Feb-09 Wed 22.7 ### 22.28 22.76 60.6 60.6 1.6
2022-Feb-08 Tue 22.51 ### 22.41 ### 146,674 1,643,482 ### ### 0.0
2022-Feb-07 Mon 22.47 ### 22.25 22.57 67.6 67.6 1.6
2022-Feb-04 Fri 22.48 22.72 ### 22.72 67.4 67.4 1.6
2022-Feb-03 Thu ### ### ### ### 155,652 0 ### ### 0.0
2022-Feb-02 Wed 22.75 ### ### ### ### ### 0.0
2022-Feb-01 Tue 22.71 22.76 22.22 22.56 343,224 ### 27.1 27.1 ###
2022-Jan-31 Mon 22.7 22.83 22.48 22.55 227,945 ### ### ### ###
2022-Jan-28 Fri 21.8 22.47 21.78 22.47 ### ### ###
2022-Jan-27 Thu 22.45 22.73 21.53 21.72 34.4 34.4 ###
2022-Jan-25 Tue ### ### ### 22.21 ### ### ###
2022-Jan-24 Mon ### ### ### ### 220,028 0 ### ### 0.0
2022-Jan-21 Fri 23.55 ### ### 23.2 214,354 0 ### ### 1.7
2022-Jan-20 Thu ### 24.24 ### 23.8 ### ### 1.7
2022-Jan-19 Wed 24.4 ### 24.2 ### 118,271 1,431,079 40.1 40.1 0.0
2022-Jan-18 Tue 24.75 24.75 24.51 24.52 121,385 ### 30.7 30.7 ###
2022-Jan-17 Mon 24.2 24.87 ### 24.77 178,175 ### 85.1 85.1 ###
2022-Jan-14 Fri 24.23 24.58 ### ### ### ### 0.0
2022-Jan-13 Thu ### 24.49 ### ### 155,228 ### ### ### 0.0
2022-Jan-12 Wed ### 24.73 ### ### 26.4 26.4 0.0
2022-Jan-11 Tue ### 24.85 24.57 24.57 151,380 ### ### ### 1.8
2022-Jan-10 Mon 24.58 24.78 24.55 ### ### ### 0.0
2022-Jan-07 Fri ### ### 24.5 ### 81,874 1,002,956 ### ### 0.0
2022-Jan-06 Thu 24.8 ### 24.59 24.59 292,586 3,597,344 ### ### ###
2022-Jan-05 Wed 24.8 ### ### ### ### ### 0.0
2022-Jan-04 Tue ### 24.81 ### 24.7 71.4 71.4 1.8
2021-Dec-31 Fri 24.48 24.48 ### ### 66,124 809,357 20.6 20.6 0.0
2021-Dec-30 Thu 24.5 ### 24.24 24.48 107,854 ### 36.4 36.4 1.7
2021-Dec-29 Wed ### 24.46 ### 24.41 58.2 58.2 ###
2021-Dec-24 Fri 24.2 24.2 23.75 23.75 ### ### ###
2021-Dec-23 Thu 23.85 23.88 ### 23.75 205,653 ### 29.3 29.3 ###
2021-Dec-22 Wed ### 24.44 ### 23.79 16.1 16.1 ###
2021-Dec-21 Tue 24.75 ### 24.4 ### ### ### 0.0
2021-Dec-20 Mon ### ### ### 24.42 152,344 0 30.9 30.9 1.7
2021-Dec-17 Fri 24.5 ### ### 24.74 292,389 0 ### ### 1.8
2021-Dec-16 Thu 24.75 24.75 ### 24.47 ### ### 1.7
2021-Dec-15 Wed 24.45 ### ### ### ### ### 0.0
2021-Dec-14 Tue 24.75 24.75 24.41 24.48 278,978 6,857,279 ### ### 1.7
2021-Dec-13 Mon 24 24.78 ### 24.49 82.7 82.7 ###
2021-Dec-10 Fri 24 24 23.5 23.85 33.0 33.0 ###
2021-Dec-09 Thu ### 24.21 23.86 ### 178,688 ### 69.3 69.3 0.0
2021-Dec-08 Wed ### ### 23.77 ### 189,943 2,257,472 32.7 32.7 0.0
2021-Dec-07 Tue 23.2 23.81 ### 23.74 82.1 82.1 1.7
2021-Dec-06 Mon ### 23.43 ### ### 165,522 ### ### ### 0.0
2021-Dec-03 Fri 23 23.22 ### ### 297,271 ### ### ### 0.0
2021-Dec-02 Thu ### 22.82 22.25 ### 486,082 10,953,857 72.3 72.3 0.0
2021-Dec-01 Wed ### ### ### 22.87 ### ### ###
2021-Nov-30 Tue 23 ### 22.86 ### 328,940 3,759,784 33.6 33.6 0.0
2021-Nov-29 Mon 22.75 ### 22.75 ### 60.1 60.1 0.0
2021-Nov-26 Fri 23.4 23.53 ### ### ### ### 0.0
2021-Nov-25 Thu ### ### ### ### 33.0 33.0 0.0
2021-Nov-24 Wed ### 23.73 ### 23.46 37.7 37.7 1.7
2021-Nov-23 Tue ### 23.86 ### 23.74 215,843 ### 87.9 87.9 1.7
2021-Nov-22 Mon ### 23.27 ### ### 219,071 ### ### ### 0.0
2021-Nov-19 Fri ### 23.46 ### ### ### ### 0.0
2021-Nov-18 Thu 23.22 23.22 22.89 ### 33.7 33.7 0.0
2021-Nov-17 Wed 23.5 ### 23 ### 221,141 2,543,121 ### ### 0.0
2021-Nov-16 Tue ### 23.78 23.2 23.24 312,041 7,329,843 ### ### ###
2021-Nov-15 Mon 23.5 23.55 ### 23.44 197,341 ### 38.7 38.7 1.7
2021-Nov-12 Fri 23.2 23.53 ### ### ### ### 0.0
2021-Nov-11 Thu 23.28 23.5 ### ### ### ### 0.0
2021-Nov-10 Wed 23.4 23.4 ### 23.26 43.4 43.4 ###
2021-Nov-09 Tue 23.56 ### ### ### 32.3 32.3 0.0
2021-Nov-08 Mon 23.46 23.56 ### 23.48 73.7 73.7 1.7
2021-Nov-05 Fri 23.2 23.4 ### 23.4 ### ### ###
2021-Nov-04 Thu ### 23.4 ### ### ### ### 0.0
2021-Nov-03 Wed 23.2 23.48 23.2 ### 76.3 76.3 0.0
2021-Nov-02 Tue 23.71 ### ### ### 240,678 0 ### ### 0.0
2021-Nov-01 Mon 23.7 ### ### ### ### ### 0.0
2021-Oct-29 Fri ### ### ### 23.74 ### ### 1.7
2021-Oct-28 Thu ### ### 23.88 ### 42.7 42.7 0.0
2021-Oct-27 Wed ### 24.42 ### ### 46.8 46.8 0.0
2021-Oct-26 Tue ### 24.59 24.25 24.29 109,447 ### ### ### ###
2021-Oct-25 Mon 24.58 24.75 24.46 24.48 133,428 ### ### ### 1.7
2021-Oct-22 Fri 24.4 ### ### 24.52 ### ### ###
2021-Oct-21 Thu ### ### ### 24.44 1,546,471 0 ### ### 1.7
2021-Oct-20 Wed ### 24.41 ### ### 375,670 4,585,052 ### ### 0.0
2021-Oct-19 Tue 24.22 ### 24 ### 272,155 ### ### ### 0.0
2021-Oct-18 Mon ### ### 23.945 24.22 190,979 ### ### ### 1.7
2021-Oct-15 Fri ### 24.24 23.81 ### 33.0 33.0 0.0
2021-Oct-14 Thu ### ### 23.82 23.88 ### ### 1.7
2021-Oct-13 Wed 23.71 ### 23.59 23.79 64.2 64.2 ###
2021-Oct-12 Tue ### ### 23.5 23.59 26.7 26.7 1.7
2021-Oct-11 Mon 24.41 ### ### ### 32.1 32.1 0.0
2021-Oct-08 Fri ### 24.53 ### ### 32.4 32.4 0.0
2021-Oct-07 Thu 24.22 24.4 ### ### 304,321 ### 32.8 32.8 0.0
2021-Oct-06 Wed 24.4 ### ### 24 364,384 0 28.8 28.8 1.7
2021-Oct-05 Tue 24.22 24.51 ### 24.26 266,450 3,265,344 74.8 74.8 1.7
2021-Oct-04 Mon 24.41 ### ### ### ### ### 0.0
2021-Oct-01 Fri ### 24.74 ### 24.4 35.4 35.4 1.7
2021-Sep-30 Thu 24.81 ### ### ### 277,327 0 62.1 62.1 0.0
2021-Sep-29 Wed ### ### 24.56 24.79 355,679 ### 29.0 29.0 ###


<< 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 46 47 48 49 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 2026-03-07 21:14:06 thru 2026-03-07 21:14:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000