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 Sun 24-Jun-09 11:57:20 AM AEST

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 9...

     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 7th June 2024
Latest price with VOLUME for BKW .. Thursday 6th June 2024

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 Next >>


End of day Prices (full format),

113 Days for (BKW) BRICKWORKS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.11
2020-Nov-06 Fri 18.43 ### ### 18.52 ### ### 1.3
2020-Nov-05 Thu 18.25 ### ### ### 502,580 0 64.3 64.3 0.0
2020-Nov-04 Wed ### ### 17.59 ### 69.3 69.3 0.0
2020-Nov-03 Tue ### 18.44 17.7 ### ### ### 0.0
2020-Nov-02 Mon 17.4 17.83 17.26 ### 405,941 ### 87.2 87.2 0.0
2020-Oct-30 Fri 17.5 ### 17.2 ### ### ### 0.0
2020-Oct-29 Thu 17.51 ### ### 17.47 391,245 0 36.3 36.3 1.2
2020-Oct-28 Wed 17.5 17.85 17.47 17.72 72.4 72.4 1.3
2020-Oct-27 Tue ### ### 17.5 17.56 32.1 32.1 1.3
2020-Oct-26 Mon 18.48 18.55 ### ### 355,380 3,296,149 ### ### 0.0
2020-Oct-23 Fri 18.57 ### 18.4 18.47 ### ### ###
2020-Oct-22 Thu ### 18.73 18.51 18.59 414,850 ### ### ### 1.3
2020-Oct-21 Wed ### ### ### 18.75 29.8 29.8 ###
2020-Oct-20 Tue 19.2 19.27 ### ### 28.1 28.1 0.0
2020-Oct-19 Mon ### ### ### 19.28 ### ### 1.4
2020-Oct-16 Fri ### 19.58 ### ### 1,043,072 10,211,674 ### ### 0.0
2020-Oct-15 Thu 19.4 19.54 ### ### 371,650 3,631,020 ### ### 0.0
2020-Oct-14 Wed 19.4 19.4 ### ### 511,375 ### ### ### 0.0
2020-Oct-13 Tue 20.24 ### 19.84 19.88 483,950 4,800,784 26.7 26.7 1.4
2020-Oct-12 Mon 20.25 ### ### 20 25.8 25.8 1.4
2020-Oct-09 Fri ### ### ### ### 66.2 66.2 0.0
2020-Oct-08 Thu ### ### ### ### ### ### 0.0
2020-Oct-07 Wed 19.53 ### 19.51 ### 426,349 ### 81.4 81.4 0.0
2020-Oct-06 Tue ### 19.72 19.2 19.52 ### ### 1.4
2020-Oct-05 Mon 19.24 19.5 ### ### ### ### 0.0
2020-Oct-02 Fri ### 19.47 ### ### 400,825 ### ### ### 0.0
2020-Oct-01 Thu 19.7 19.75 19.4 19.47 356,355 6,975,649 ### ### ###
2020-Sep-30 Wed 19.49 19.8 ### 19.41 623,643 ### ### ### ###
2020-Sep-29 Tue ### 19.82 19.47 19.55 35.4 35.4 ###
2020-Sep-28 Mon 19.56 19.75 ### ### 28.4 28.4 0.0
2020-Sep-25 Fri ### ### 18.81 19.44 75.1 75.1 1.4
2020-Sep-24 Thu 18.83 ### ### ### ### ### 0.0
2020-Sep-23 Wed ### ### 18.53 18.86 548,758 5,084,242 ### ### 1.3
2020-Sep-22 Tue ### ### ### 18.47 40.0 40.0 ###
2020-Sep-21 Mon 18.86 18.87 18.57 ### 38.3 38.3 0.0
2020-Sep-18 Fri ### ### 18.59 18.86 664,882 6,180,078 ### ### 1.3
2020-Sep-17 Thu 18.4 18.78 ### ### ### ### 0.0
2020-Sep-16 Wed 17.86 18.51 17.75 18.47 ### ### ###
2020-Sep-15 Tue ### ### ### 17.81 ### ### 1.3
2020-Sep-14 Mon ### ### 17.71 17.89 1,035,173 9,166,456 ### ### 1.3
2020-Sep-11 Fri ### ### 17.77 17.89 246,321 ### 31.5 31.5 1.3
2020-Sep-10 Thu ### 18.25 ### ### 313,371 ### 74.2 74.2 0.0
2020-Sep-09 Wed 17.75 18.21 17.75 ### 329,477 ### 78.0 78.0 0.0
2020-Sep-08 Tue ### ### ### ### ### ### 0.0
2020-Sep-07 Mon ### ### 17.49 ### 234,258 2,048,586 74.6 74.6 0.0
2020-Sep-04 Fri 17.8 ### 17.44 17.7 ### ### 1.3
2020-Sep-03 Thu ### ### ### 18.41 314,889 0 66.7 66.7 ###
2020-Sep-02 Wed ### 18.23 17.8 18.2 ### ### ###
2020-Sep-01 Tue 17.8 ### ### ### 395,258 0 ### ### 0.0
2020-Aug-31 Mon ### 18.25 ### ### ### ### 0.0
2020-Aug-28 Fri ### ### 17.78 ### ### ### 0.0
2020-Aug-27 Thu ### ### 17.87 ### ### ### 0.0
2020-Aug-26 Wed ### 18.25 ### ### 282,270 ### ### ### 0.0
2020-Aug-25 Tue ### ### 17.85 ### ### ### 0.0
2020-Aug-24 Mon 17.22 17.86 ### 17.77 84.7 84.7 ###
2020-Aug-21 Fri 17.2 ### ### ### 37.3 37.3 0.0
2020-Aug-20 Thu ### ### ### ### 70.3 70.3 0.0
2020-Aug-19 Wed ### 17.23 16.8 ### 227,084 ### ### ### 0.0
2020-Aug-18 Tue ### ### 16.73 ### 293,672 ### ### ### 0.0
2020-Aug-17 Mon ### ### 16.76 ### 35.7 35.7 0.0
2020-Aug-14 Fri ### ### 16.77 ### 22.2 22.2 0.0
2020-Aug-13 Thu 17.2 17.2 16.76 16.88 289,183 4,910,327 21.8 21.8 1.2
2020-Aug-12 Wed ### 17.185 ### ### 360,878 3,100,844 ### ### 0.0
2020-Aug-11 Tue 16.81 ### 16.7 ### 253,442 2,116,240 77.1 77.1 0.0
2020-Aug-10 Mon 16.8 16.84 16.51 16.72 ### ### 1.2
2020-Aug-07 Fri ### ### ### 16.53 32.5 32.5 ###
2020-Aug-06 Thu 16.52 16.78 16.46 16.71 177,458 2,949,351 73.5 73.5 ###
2020-Aug-05 Wed 16.5 16.76 16.49 16.56 68.1 68.1 1.2
2020-Aug-04 Tue 16.41 ### 16.41 ### ### ### 0.0
2020-Aug-03 Mon ### 16.49 ### ### 79.6 79.6 0.0
2020-Jul-31 Fri 16.79 16.79 16.2 ### 23.6 23.6 0.0
2020-Jul-30 Thu 16.73 16.77 16.46 16.72 127,628 ### 39.6 39.6 1.2
2020-Jul-29 Wed 16.8 16.86 ### 16.43 283,959 2,393,774 ### ### ###
2020-Jul-28 Tue ### 16.76 ### ### 85.1 85.1 0.0
2020-Jul-27 Mon 16.26 16.4 ### ### 491,141 4,027,356 66.0 66.0 0.0
2020-Jul-24 Fri 16.59 16.59 ### 16.41 29.2 29.2 1.2
2020-Jul-23 Thu 16.76 ### 16.44 16.59 24.6 24.6 1.2
2020-Jul-22 Wed ### 16.8 16.53 16.76 75.3 75.3 1.2
2020-Jul-21 Tue 16.8 16.87 ### ### 288,659 ### 19.8 19.8 0.0
2020-Jul-20 Mon 16.52 ### ### 16.52 218,488 0 ### ### ###
2020-Jul-17 Fri 16.75 16.87 ### 16.52 26.5 26.5 ###
2020-Jul-16 Thu ### 16.81 16.46 ### ### ### 0.0
2020-Jul-15 Wed ### 16.57 15.87 16.45 365,672 ### 83.2 83.2 1.2
2020-Jul-14 Tue 15.8 15.87 15.57 ### ### ### 0.0
2020-Jul-13 Mon ### ### 15.725 15.83 ### ### ###
2020-Jul-10 Fri ### 15.71 15.425 15.58 45.0 45.0 1.1
2020-Jul-09 Thu ### ### ### ### ### ### 0.0
2020-Jul-08 Wed 15.8 ### 15.72 15.76 47.7 47.7 1.1
2020-Jul-07 Tue ### ### 15.56 15.75 ### ### 1.1
2020-Jul-06 Mon ### ### 15.84 15.84 151,181 1,197,353 23.5 23.5 ###
2020-Jul-03 Fri ### ### ### ### 286,326 0 39.9 39.9 0.0
2020-Jul-02 Thu ### ### 15.56 ### 75.0 75.0 0.0
2020-Jul-01 Wed 15.79 15.88 15.29 ### 229,549 3,577,521 ### ### 0.0
2020-Jun-30 Tue 15.5 ### 15.41 15.83 490,978 3,782,985 ### ### ###
2020-Jun-29 Mon 15.24 15.24 14.82 14.89 ### ### ###
2020-Jun-26 Fri ### ### ### 15.24 68.8 68.8 1.1
2020-Jun-25 Thu ### 15.27 ### ### ### ### 0.0
2020-Jun-24 Wed 15.25 15.4 ### ### ### ### 0.0
2020-Jun-23 Tue 15.56 15.59 ### 15.24 28.0 28.0 1.1
2020-Jun-22 Mon ### 15.5 ### 15.42 81.7 81.7 ###
2020-Jun-19 Fri 15.51 15.58 ### ### 298,749 2,327,254 ### ### 0.0
2020-Jun-18 Thu 15.7 15.7 ### 15.28 ### ### ###
2020-Jun-17 Wed 15.53 15.81 ### 15.74 410,653 ### ### ### 1.1
2020-Jun-16 Tue ### 15.57 ### 15.4 316,049 2,460,441 ### ### ###
2020-Jun-15 Mon ### 15.2 ### ### 404,273 3,072,474 ### ### 0.0
2020-Jun-12 Fri ### ### 14.73 ### 62.2 62.2 0.0
2020-Jun-11 Thu 15.79 15.84 15.25 ### 410,080 ### 34.5 34.5 0.0
2020-Jun-10 Wed 15.85 ### 15.7 ### ### ### 0.0
2020-Jun-09 Tue ### 16.44 15.86 ### 517,873 8,363,648 ### ### 0.0
2020-Jun-05 Fri ### ### ### ### 374,125 0 69.2 69.2 0.0
2020-Jun-04 Thu 16.22 16.4 ### ### ### ### 0.0
2020-Jun-03 Wed ### ### 15.83 ### 382,555 3,027,922 66.7 66.7 0.0
2020-Jun-02 Tue ### ### ### ### 80.6 80.6 0.0


<< 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 50 51 52 53 54 55 56 57 58 59 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 2024-06-09 11:57:20 thru 2024-06-09 11:57:21 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000