|
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 Tue 24-Jun-11 09:48:55 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(BKW) BRICKWORKS LIMITED Daily Prices Page 77...
|
TOC    Company Info for BKW    Limits |
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 7th June 2024 Latest price with VOLUME for BKW .. Friday 7th June 2024
BKW is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 4.4
| 1
| 0.0 |
MAX
| 52
| ###
| 99.5 |
| |
|
Limits    Full Scrollable Formatted Daily Prices for BKW    Bottom |
End of day Prices (full format), 76 Days for (BKW) BRICKWORKS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.11 |
2001-May-17 Thu
| 5.82
| 5.82
| 5.8
| 5.8
|
|
| 34.1
| 34.1
| 0.4 |
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 |
|
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 2024-06-11 09:48:55 thru 2024-06-11 09:48:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|