Currently Mon 26-Mar-16 09:46:02 PM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(BKW) BRICKWORKS LIMITED Daily Prices Page 72...
TOC Company Info for BKW Limits 
| 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 13th March 2026
Latest price with VOLUME for BKW .. Monday 15th September 2025
BKW is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for BKW Bottom << 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 >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2001-May-16 Wed | ### | ### | 5.8 | 5.8 | ### | ### | 0.4 | ||
| 2001-May-15 Tue | 5.75 | 5.8 | 5.75 | 5.8 | 77.1 | 77.1 | 0.4 | ||
| 2001-May-14 Mon | 5.75 | 5.75 | 5.75 | 5.75 | 0 | ### | |||
| 2001-May-11 Fri | ### | ### | 5.75 | 5.75 | 21.1 | 21.1 | ### | ||
| 2001-May-10 Thu | 5.55 | 5.83 | 5.55 | 5.83 | ### | ### | ### | ||
| 2001-May-09 Wed | 5.377 | 5.5 | 5.377 | 5.45 | 15,850 | ### | 81.6 | 81.6 | ### |
| 2001-May-08 Tue | 5.4 | 5.4 | ### | ### | 7,375 | ### | 32.8 | 32.8 | 0.0 |
| 2001-May-07 Mon | ### | 5.4 | ### | 5.4 | ### | ### | 0.4 | ||
| 2001-May-04 Fri | ### | ### | ### | ### | 58,283 | 0 | ### | ### | 0.0 |
| 2001-May-03 Thu | ### | ### | 5.27 | 5.27 | 8,340 | 21,975 | 23.5 | 23.5 | ### |
| 2001-May-02 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-May-01 Tue | ### | ### | ### | ### | 35.2 | 35.2 | 0.0 | ||
| 2001-Apr-30 Mon | 5.46 | 5.46 | 5.4 | 5.4 | 25.5 | 25.5 | 0.4 | ||
| 2001-Apr-27 Fri | 5.57 | 5.57 | 5.57 | 5.57 | 1,225 | 6,823 | 71.5 | 71.5 | 0.4 |
| 2001-Apr-26 Thu | 5.59 | 5.59 | 5.59 | 5.59 | 70.3 | 70.3 | ### | ||
| 2001-Apr-25 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2001-Apr-24 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Apr-23 Mon | ### | ### | ### | ### | 76.4 | 76.4 | 0.0 | ||
| 2001-Apr-20 Fri | ### | 5.4 | ### | 5.4 | 3,270 | 8,829 | ### | ### | 0.4 |
| 2001-Apr-19 Thu | 5.275 | ### | 5.26 | ### | 74.0 | 74.0 | 0.0 | ||
| 2001-Apr-18 Wed | 5.25 | 5.27 | 5.25 | 5.27 | 68.1 | 68.1 | ### | ||
| 2001-Apr-17 Tue | ### | ### | 5.25 | 5.25 | 9,540 | 25,042 | ### | ### | 0.4 |
| 2001-Apr-16 Mon | 5.29 | 5.29 | 5.29 | 5.29 | 0 | 0.4 | |||
| 2001-Apr-13 Fri | 5.29 | 5.29 | 5.29 | 5.29 | 0 | 0.4 | |||
| 2001-Apr-12 Thu | 5.29 | ### | 5.29 | 5.29 | ### | ### | 0.4 | ||
| 2001-Apr-11 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Apr-10 Tue | 5.4 | 5.4 | ### | ### | 3,287 | 8,874 | 22.0 | 22.0 | 0.0 |
| 2001-Apr-09 Mon | ### | 5.4 | ### | 5.4 | 1,925 | ### | 84.8 | 84.8 | 0.4 |
| 2001-Apr-06 Fri | 5.4 | 5.4 | 5.4 | 5.4 | 72.8 | 72.8 | 0.4 | ||
| 2001-Apr-05 Thu | ### | ### | 5.4 | 5.4 | 9.4 | 9.4 | 0.4 | ||
| 2001-Apr-04 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2001-Apr-03 Tue | 5.5 | 5.5 | ### | ### | 888 | 2,442 | ### | ### | 0.0 |
| 2001-Apr-02 Mon | 5.5 | 5.5 | 5.5 | 5.5 | 0 | 0.4 | |||
| 2001-Mar-30 Fri | 5.5 | 5.5 | 5.5 | 5.5 | ### | ### | 0.4 | ||
| 2001-Mar-29 Thu | ### | ### | 5.5 | 5.5 | 20.8 | 20.8 | 0.4 | ||
| 2001-Mar-28 Wed | ### | ### | 5.5 | ### | 9,280 | 25,520 | 72.4 | 72.4 | 0.0 |
| 2001-Mar-27 Tue | 5.5 | 5.5 | 5.5 | 5.5 | 70.0 | 70.0 | 0.4 | ||
| 2001-Mar-26 Mon | 5.4 | 5.5 | 5.4 | 5.5 | ### | ### | 0.4 | ||
| 2001-Mar-23 Fri | 5.5 | 5.5 | 5.45 | 5.45 | ### | ### | ### | ||
| 2001-Mar-22 Thu | ### | ### | 5.5 | ### | 7,341 | 20,187 | ### | ### | 0.0 |
| 2001-Mar-21 Wed | ### | ### | 5.55 | ### | 30.4 | 30.4 | 0.0 | ||
| 2001-Mar-20 Tue | 5.7 | 5.8 | ### | ### | 9,257 | 26,845 | 26.5 | 26.5 | 0.0 |
| 2001-Mar-19 Mon | ### | 5.7 | ### | 5.7 | 5,025 | 14,321 | 81.2 | 81.2 | 0.4 |
| 2001-Mar-16 Fri | 5.7 | 5.7 | 5.55 | ### | ### | ### | 0.0 | ||
| 2001-Mar-15 Thu | 5.75 | 5.75 | 5.7 | 5.7 | ### | ### | 0.4 | ||
| 2001-Mar-14 Wed | 5.7 | 5.8 | 5.7 | 5.8 | ### | ### | 0.4 | ||
| 2001-Mar-13 Tue | ### | 5.7 | ### | 5.7 | 9,487 | ### | 87.7 | 87.7 | 0.4 |
| 2001-Mar-12 Mon | ### | ### | ### | ### | 76.2 | 76.2 | 0.0 | ||
| 2001-Mar-09 Fri | ### | 5.88 | 5.7 | 5.7 | ### | ### | 0.4 | ||
| 2001-Mar-08 Thu | ### | 6 | ### | 6 | 97.1 | 97.1 | 0.4 | ||
| 2001-Mar-07 Wed | 5.5 | 5.55 | 5.5 | 5.5 | 68.9 | 68.9 | 0.4 | ||
| 2001-Mar-06 Tue | 5.45 | 5.55 | 5.45 | 5.5 | 20,225 | ### | 79.4 | 79.4 | 0.4 |
| 2001-Mar-05 Mon | 5.45 | 5.45 | 5.45 | 5.45 | 74.7 | 74.7 | ### | ||
| 2001-Mar-02 Fri | 5.45 | 5.45 | 5.45 | 5.45 | 9,556 | 52,080 | ### | ### | ### |
| 2001-Mar-01 Thu | ### | 5.45 | ### | 5.45 | ### | ### | ### | ||
| 2001-Feb-28 Wed | ### | ### | ### | ### | 88,426 | 0 | 69.0 | 69.0 | 0.0 |
| 2001-Feb-27 Tue | ### | ### | 5.28 | ### | ### | ### | 0.0 | ||
| 2001-Feb-26 Mon | ### | ### | 5.28 | 5.28 | 8,155 | 21,529 | ### | ### | 0.4 |
| 2001-Feb-23 Fri | ### | ### | 5.25 | ### | 68.9 | 68.9 | 0.0 | ||
| 2001-Feb-22 Thu | 5.22 | 5.25 | 5.22 | 5.25 | 23,829 | 124,744 | 74.1 | 74.1 | 0.4 |
| 2001-Feb-21 Wed | 5.2 | 5.21 | ### | 5.2 | 73.3 | 73.3 | ### | ||
| 2001-Feb-20 Tue | 5.2 | 5.22 | ### | 5.2 | 15,285 | ### | 69.8 | 69.8 | ### |
| 2001-Feb-19 Mon | ### | 5.22 | ### | 5.22 | 10,125 | 26,426 | 92.0 | 92.0 | 0.4 |
| 2001-Feb-16 Fri | 5.22 | 5.22 | ### | ### | 11.5 | 11.5 | 0.0 | ||
| 2001-Feb-15 Thu | 5.2 | 5.22 | 5.2 | 5.22 | 77.9 | 77.9 | 0.4 | ||
| 2001-Feb-14 Wed | 5.2 | 5.2 | ### | ### | 14.8 | 14.8 | 0.0 | ||
| 2001-Feb-13 Tue | ### | 5.22 | ### | 5.2 | 92.2 | 92.2 | ### | ||
| 2001-Feb-12 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Feb-09 Fri | 4.86 | ### | 4.85 | ### | 79.1 | 79.1 | 0.0 | ||
| 2001-Feb-08 Thu | ### | ### | 4.86 | ### | 33.8 | 33.8 | 0.0 | ||
| 2001-Feb-07 Wed | ### | 5 | ### | ### | 26.9 | 26.9 | 0.0 | ||
| 2001-Feb-06 Tue | 4.89 | 5 | 4.89 | ### | 36,280 | ### | 82.1 | 82.1 | 0.0 |
| 2001-Feb-05 Mon | 4.85 | 4.87 | 4.85 | 4.85 | ### | ### | ### | ||
| 2001-Feb-02 Fri | 4.828 | ### | 4.828 | 4.85 | 101,945 | ### | 77.4 | 77.4 | ### |
| 2001-Feb-01 Thu | 4.79 | 4.8 | 4.78 | 4.8 | ### | ### | 0.3 | ||
| 2001-Jan-31 Wed | 4.74 | 4.8 | 4.74 | 4.79 | 20,640 | 98,452 | 78.5 | 78.5 | 0.3 |
| 2001-Jan-30 Tue | 4.742 | 4.75 | 4.72 | 4.73 | 36.0 | 36.0 | 0.3 | ||
| 2001-Jan-29 Mon | ### | ### | ### | ### | 35,385 | 0 | 72.4 | 72.4 | 0.0 |
| 2001-Jan-25 Thu | ### | ### | ### | ### | 46,949 | 0 | 68.7 | 68.7 | 0.0 |
| 2001-Jan-24 Wed | ### | ### | ### | ### | 13,651 | 0 | 27.3 | 27.3 | 0.0 |
| 2001-Jan-23 Tue | ### | ### | ### | ### | 24,450 | 0 | ### | ### | 0.0 |
| 2001-Jan-22 Mon | ### | 4.7 | ### | ### | ### | ### | 0.0 | ||
| 2001-Jan-19 Fri | 4.45 | 4.55 | 4.45 | 4.55 | 305,620 | ### | ### | ### | 0.3 |
| 2001-Jan-18 Thu | 4.45 | 4.45 | 4.4 | 4.45 | 54,750 | ### | ### | ### | 0.3 |
| 2001-Jan-17 Wed | ### | ### | 4.5 | 4.5 | ### | ### | ### | ||
| 2001-Jan-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 |
Basic Bottom of Page