Currently Sat 26-Feb-28 04:08:29 AM 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 74...
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 .. Thursday 26th February 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 83 84 85 86 87 88 89 90 91 92 93 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 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 | ### | ### | ### | ||
| 2003-Sep-26 Fri | 8.73 | 8.73 | 8.7 | 8.71 | 33.7 | 33.7 | 0.6 | ||
| 2003-Sep-25 Thu | 8.74 | 8.74 | 8.73 | 8.74 | 6,642 | ### | ### | ### | 0.6 |
| 2003-Sep-24 Wed | 8.75 | 8.75 | 8.7 | 8.74 | ### | ### | 0.6 | ||
| 2003-Sep-23 Tue | 8.8 | 8.8 | ### | ### | 21,045 | ### | 24.8 | 24.8 | 0.0 |
| 2003-Sep-22 Mon | 8.8 | 8.8 | 8.79 | 8.8 | 15,372 | ### | ### | ### | 0.6 |
| 2003-Sep-19 Fri | 8.8 | 8.8 | 8.76 | 8.8 | 319,556 | ### | 64.3 | 64.3 | 0.6 |
| 2003-Sep-18 Thu | 8.8 | 8.8 | 8.74 | 8.79 | ### | ### | 0.6 | ||
| 2003-Sep-17 Wed | 8.8 | 8.8 | 8.78 | 8.8 | ### | ### | 0.6 | ||
| 2003-Sep-16 Tue | ### | ### | ### | ### | 68.9 | 68.9 | 0.0 | ||
| 2003-Sep-15 Mon | ### | ### | ### | ### | 74.2 | 74.2 | 0.0 | ||
| 2003-Sep-12 Fri | ### | ### | ### | ### | 34.7 | 34.7 | 0.0 | ||
| 2003-Sep-11 Thu | 8.8 | 8.8 | ### | 8.7 | 136,450 | 600,380 | ### | ### | ### |
| 2003-Sep-10 Wed | 8.7 | 8.85 | 8.7 | 8.8 | ### | ### | 0.6 | ||
| 2003-Sep-09 Tue | ### | 8.75 | ### | 8.71 | ### | ### | 0.6 | ||
| 2003-Sep-08 Mon | ### | 8.7 | 8.51 | ### | ### | ### | 0.0 | ||
| 2003-Sep-05 Fri | 8.5 | 8.5 | 8.42 | 8.5 | ### | ### | 0.6 | ||
| 2003-Sep-04 Thu | 8.5 | 8.5 | 8.45 | 8.49 | 28.9 | 28.9 | ### | ||
| 2003-Sep-03 Wed | 8.5 | 8.5 | 8.41 | 8.41 | 65,158 | ### | 25.0 | 25.0 | ### |
| 2003-Sep-02 Tue | 8.5 | 8.5 | 8.48 | 8.49 | 34.3 | 34.3 | ### | ||
| 2003-Sep-01 Mon | 8.49 | 8.5 | 8.48 | 8.5 | ### | ### | 0.6 | ||
| 2003-Aug-29 Fri | 8.47 | 8.5 | 8.45 | 8.49 | ### | ### | ### | ||
| 2003-Aug-28 Thu | 8.48 | 8.5 | 8.46 | 8.48 | 12,586 | 106,729 | ### | ### | 0.6 |
| 2003-Aug-27 Wed | 8.55 | 8.55 | 8.45 | 8.46 | 128,623 | ### | 26.4 | 26.4 | 0.6 |
| 2003-Aug-26 Tue | 8.5 | ### | 8.5 | 8.51 | 67,478 | 286,781 | 71.8 | 71.8 | 0.6 |
| 2003-Aug-25 Mon | 8.5 | 8.55 | 8.49 | 8.51 | ### | ### | 0.6 | ||
| 2003-Aug-22 Fri | ### | 8.45 | ### | 8.45 | ### | ### | ### | ||
| 2003-Aug-21 Thu | 8.25 | ### | 8.25 | ### | 79.9 | 79.9 | 0.0 | ||
| 2003-Aug-20 Wed | ### | 8.26 | ### | 8.25 | 205,047 | 846,844 | ### | ### | ### |
| 2003-Aug-19 Tue | 8.2 | 8.25 | ### | ### | ### | ### | 0.0 | ||
| 2003-Aug-18 Mon | ### | ### | ### | 8.2 | 23,657 | 0 | 76.1 | 76.1 | 0.6 |
| 2003-Aug-15 Fri | ### | ### | ### | ### | 69.2 | 69.2 | 0.0 | ||
| 2003-Aug-14 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Aug-13 Wed | 8 | ### | 8 | 8 | 31,926 | ### | ### | ### | ### |
| 2003-Aug-12 Tue | ### | ### | ### | ### | 72.1 | 72.1 | 0.0 | ||
| 2003-Aug-11 Mon | ### | ### | ### | ### | 370,922 | 0 | ### | ### | 0.0 |
| 2003-Aug-08 Fri | ### | ### | ### | ### | 13,040 | 0 | ### | ### | 0.0 |
| 2003-Aug-07 Thu | ### | 8 | ### | ### | 1,389,770 | 5,559,080 | 31.1 | 31.1 | 0.0 |
| 2003-Aug-06 Wed | ### | ### | ### | ### | 592,740 | 0 | 17.5 | 17.5 | 0.0 |
| 2003-Aug-05 Tue | ### | ### | 8 | 8 | 426,250 | ### | 17.0 | 17.0 | ### |
| 2003-Aug-04 Mon | ### | ### | ### | ### | 25,155 | 0 | 13.9 | 13.9 | 0.0 |
| 2003-Aug-01 Fri | 8.22 | ### | ### | 8.2 | 39,471 | 0 | 24.3 | 24.3 | 0.6 |
| 2003-Jul-31 Thu | ### | 8.23 | ### | ### | 46,240 | 190,277 | 86.8 | 86.8 | 0.0 |
| 2003-Jul-30 Wed | 7.8 | ### | 7.75 | ### | ### | ### | 0.0 | ||
| 2003-Jul-29 Tue | 7.74 | 7.76 | 7.74 | 7.75 | 69.2 | 69.2 | ### | ||
| 2003-Jul-28 Mon | 7.74 | 7.75 | 7.73 | 7.75 | 168,755 | ### | 67.3 | 67.3 | ### |
| 2003-Jul-25 Fri | 7.74 | 7.74 | 7.74 | 7.74 | ### | ### | 0.6 |
Basic Bottom of Page