End of day Prices (full format), 150 Days for (BKW) BRICKWORKS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.11 |
2019-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2019-Jul-22 Mon
| 17.2
| 17.25
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2019-Jul-19 Fri
| 16.78
| ###
| 16.7
| ###
| 145,351
| 1,213,680
| 82.7
| 82.7
| 0.0 |
2019-Jul-18 Thu
| 16.75
| 16.78
| ###
| 16.7
| 162,829
| ###
| 33.4
| 33.4
| 1.2 |
2019-Jul-17 Wed
| 16.73
| 16.78
| ###
| 16.74
|
|
| ###
| ###
| 1.2 |
2019-Jul-16 Tue
| 16.8
| 16.89
| ###
| 16.74
|
|
| 29.2
| 29.2
| 1.2 |
2019-Jul-15 Mon
| 16.76
| ###
| 16.76
| 16.78
| 93,744
| 785,574
| ###
| ###
| 1.2 |
2019-Jul-12 Fri
| 16.79
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| ###
| ###
| ###
| 16.82
|
|
| ###
| ###
| ### |
2019-Jul-10 Wed
| ###
| 16.83
| ###
| 16.75
|
|
| 76.8
| 76.8
| ### |
2019-Jul-09 Tue
| ###
| 16.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-08 Mon
| 16.89
| ###
| ###
| 16.75
| 153,540
| 0
| ###
| ###
| ### |
2019-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| 16.84
| 16.88
| 16.71
| 16.81
| 154,854
| 2,600,772
| 29.2
| 29.2
| ### |
2019-Jul-03 Wed
| 16.45
| 16.79
| 16.41
| 16.72
| 251,786
| 4,179,647
| ###
| ###
| 1.2 |
2019-Jul-02 Tue
| ###
| 16.55
| 16.2
| 16.49
|
|
| 75.6
| 75.6
| 1.2 |
2019-Jul-01 Mon
| 16.58
| 16.58
| ###
| ###
| 176,658
| ###
| 13.9
| 13.9
| 0.0 |
2019-Jun-28 Fri
| 16.58
| ###
| 16.29
| 16.29
| 126,050
| 1,026,677
| 22.4
| 22.4
| ### |
2019-Jun-27 Thu
| ###
| 16.71
| 16.41
| 16.5
| 182,879
| 3,028,476
| 22.4
| 22.4
| 1.2 |
2019-Jun-26 Wed
| ###
| 16.73
| 16.42
| 16.48
| 166,741
| ###
| ###
| ###
| 1.2 |
2019-Jun-25 Tue
| ###
| 16.71
| 16.57
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2019-Jun-24 Mon
| ###
| 16.79
| 16.49
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| 16.49
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| ###
| 16.8
| 16.53
| 16.56
|
|
| ###
| ###
| 1.2 |
2019-Jun-19 Wed
| ###
| 16.78
| 16.4
| ###
| 146,178
| ###
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| 16.58
| 16.75
| 16.41
| 16.41
| 342,173
| 5,673,228
| ###
| ###
| 1.2 |
2019-Jun-17 Mon
| 16.52
| ###
| 16.45
| 16.45
| 170,175
| 1,399,689
| ###
| ###
| 1.2 |
2019-Jun-14 Fri
| 16.59
| 16.74
| 16.48
| 16.51
| 461,321
| 7,662,541
| ###
| ###
| ### |
2019-Jun-13 Thu
| 16.7
| ###
| 16.58
| 16.58
|
|
| 32.8
| 32.8
| 1.2 |
2019-Jun-12 Wed
| 16.73
| ###
| ###
| ###
| 311,178
| 0
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| 16.4
| ###
| ###
| 16.59
| 307,875
| 0
| 77.2
| 77.2
| 1.2 |
2019-Jun-07 Fri
| 16.45
| 16.5
| ###
| 16.22
| 173,754
| 1,433,470
| ###
| ###
| 1.2 |
2019-Jun-06 Thu
| ###
| 16.4
| 16.22
| 16.25
| 169,949
| ###
| ###
| ###
| ### |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
| 228,543
| 0
| 23.0
| 23.0
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| 16.26
| 16.28
|
|
| ###
| ###
| 1.2 |
2019-Jun-03 Mon
| ###
| 16.46
| 16.225
| 16.28
| 326,071
| ###
| 40.5
| 40.5
| 1.2 |
2019-May-31 Fri
| 16.27
| 16.43
| 16.27
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2019-May-30 Thu
| ###
| ###
| 16.23
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-29 Wed
| 16.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-28 Tue
| ###
| ###
| 16.86
| ###
| 228,728
| 1,928,177
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-24 Fri
| 16.89
| ###
| 16.7
| ###
| 309,855
| 2,587,289
| 82.4
| 82.4
| 0.0 |
2019-May-23 Thu
| 16.57
| ###
| 16.48
| 16.83
| 590,283
| ###
| 82.5
| 82.5
| 1.2 |
2019-May-22 Wed
| ###
| 16.55
| ###
| 16.48
| 359,143
| ###
| ###
| ###
| 1.2 |
2019-May-21 Tue
| ###
| ###
| 15.56
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-20 Mon
| ###
| ###
| 15.86
| ###
| 446,475
| 3,540,546
| 72.1
| 72.1
| 0.0 |
2019-May-17 Fri
| ###
| 16.29
| 15.8
| 15.86
| 324,989
| 5,214,448
| 27.5
| 27.5
| 1.1 |
2019-May-16 Thu
| 15.7
| 15.8
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2019-May-15 Wed
| ###
| 15.825
| ###
| 15.75
| 129,480
| ###
| 69.6
| 69.6
| 1.1 |
2019-May-14 Tue
| 15.59
| ###
| 15.55
| 15.78
| 297,385
| ###
| ###
| ###
| 1.1 |
2019-May-13 Mon
| 15.7
| 15.8
| 15.54
| ###
| 880,788
| 13,801,947
| 34.2
| 34.2
| 0.0 |
2019-May-10 Fri
| 15.88
| ###
| ###
| 15.7
| 234,553
| 0
| 21.5
| 21.5
| ### |
2019-May-09 Thu
| ###
| ###
| 15.83
| 15.83
|
|
| 27.2
| 27.2
| ### |
2019-May-08 Wed
| ###
| 16.2
| 15.84
| ###
| 181,223
| ###
| ###
| ###
| 0.0 |
2019-May-07 Tue
| 16.27
| ###
| ###
| 16.25
|
|
| 35.8
| 35.8
| ### |
2019-May-06 Mon
| 16.54
| ###
| 16.075
| 16.27
| 196,086
| 1,576,041
| ###
| ###
| 1.2 |
2019-May-03 Fri
| ###
| ###
| 16.49
| 16.53
| 124,342
| ###
| ###
| ###
| ### |
2019-May-02 Thu
| 16.57
| 16.77
| 16.53
| 16.71
| 199,575
| 3,322,923
| ###
| ###
| ### |
2019-May-01 Wed
| 16.55
| ###
| 16.4
| 16.58
|
|
| ###
| ###
| 1.2 |
2019-Apr-30 Tue
| 16.48
| 16.5
| ###
| ###
| 133,741
| ###
| ###
| ###
| 0.0 |
2019-Apr-29 Mon
| 16.55
| 16.56
| 16.23
| ###
| 316,971
| ###
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| 16.56
| 16.75
| 16.48
| 16.56
| 150,756
| ###
| ###
| ###
| 1.2 |
2019-Apr-24 Wed
| ###
| ###
| ###
| 16.53
|
|
| 79.1
| 79.1
| ### |
2019-Apr-23 Tue
| ###
| 16.42
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2019-Apr-18 Thu
| 16.75
| 16.8
| 16.25
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2019-Apr-17 Wed
| 16.52
| 16.8
| ###
| 16.4
| 241,249
| ###
| ###
| ###
| ### |
2019-Apr-16 Tue
| 16.57
| 16.57
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2019-Apr-15 Mon
| 16.72
| 16.73
| 16.45
| 16.58
|
|
| ###
| ###
| 1.2 |
2019-Apr-12 Fri
| ###
| 16.74
| 16.46
| ###
| 220,345
| 3,657,727
| 27.3
| 27.3
| 0.0 |
2019-Apr-11 Thu
| 16.72
| 16.78
| ###
| 16.51
| 225,428
| 1,891,340
| ###
| ###
| ### |
2019-Apr-10 Wed
| 16.7
| 16.87
| ###
| 16.72
| 235,728
| ###
| 69.0
| 69.0
| 1.2 |
2019-Apr-09 Tue
| ###
| ###
| 16.72
| 16.75
| 235,580
| 1,969,448
| ###
| ###
| ### |
2019-Apr-08 Mon
| 17.21
| 17.21
| ###
| ###
| 294,827
| 2,536,986
| ###
| ###
| 0.0 |
2019-Apr-05 Fri
| 17.28
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2019-Apr-04 Thu
| ###
| 17.46
| ###
| 17.28
|
|
| 29.2
| 29.2
| 1.2 |
2019-Apr-03 Wed
| 17.44
| 17.58
| ###
| 17.45
|
|
| ###
| ###
| ### |
2019-Apr-02 Tue
| 17.51
| 17.7
| 17.4
| 17.41
|
|
| 23.6
| 23.6
| ### |
2019-Apr-01 Mon
| 17.45
| 17.72
| 17.42
| 17.5
| 163,945
| ###
| 70.6
| 70.6
| 1.3 |
2019-Mar-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-28 Thu
| 17.41
| 17.7
| 17.4
| 17.54
| 268,322
| 4,709,051
| 70.8
| 70.8
| 1.3 |
2019-Mar-27 Wed
| 17.72
| ###
| 17.41
| 17.55
| 227,383
| ###
| ###
| ###
| ### |
2019-Mar-26 Tue
| 17.84
| ###
| 17.7
| 17.86
| 278,926
| ###
| 71.0
| 71.0
| 1.3 |
2019-Mar-25 Mon
| 17.78
| ###
| 17.78
| ###
| 259,688
| 2,308,626
| 84.8
| 84.8
| 0.0 |
2019-Mar-22 Fri
| ###
| ###
| 17.76
| 17.8
|
|
| 10.8
| 10.8
| ### |
2019-Mar-21 Thu
| 18.55
| 18.55
| ###
| 18.28
| 402,950
| ###
| ###
| ###
| 1.3 |
2019-Mar-20 Wed
| 18.5
| 18.5
| ###
| ###
| 321,471
| ###
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| 18.71
| 18.74
| 18.4
| 18.45
| 167,429
| 3,109,156
| ###
| ###
| 1.3 |
2019-Mar-18 Mon
| 18.76
| ###
| ###
| 18.71
|
|
| ###
| ###
| ### |
2019-Mar-15 Fri
| 18.76
| 18.78
| 18.53
| 18.59
|
|
| ###
| ###
| 1.3 |
2019-Mar-14 Thu
| ###
| 18.985
| ###
| 18.76
| 195,743
| ###
| 23.7
| 23.7
| ### |
2019-Mar-13 Wed
| 18.88
| ###
| 18.78
| 18.86
|
|
| ###
| ###
| 1.3 |
2019-Mar-12 Tue
| ###
| ###
| 18.84
| 18.88
|
|
| 30.0
| 30.0
| 1.3 |
2019-Mar-11 Mon
| ###
| ###
| 18.78
| 18.87
| 141,744
| 1,330,976
| 34.3
| 34.3
| 1.3 |
2019-Mar-08 Fri
| 18.84
| ###
| 18.72
| ###
| 270,156
| ###
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| ###
| 19.2
| 18.78
| ###
| 228,072
| 4,331,087
| 33.8
| 33.8
| 0.0 |
2019-Mar-06 Wed
| ###
| ###
| ###
| 18.84
|
|
| ###
| ###
| 1.3 |
2019-Mar-05 Tue
| 18.48
| ###
| 18.4
| ###
| 302,346
| 2,781,583
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| 18.83
| ###
| 18.48
| 18.58
|
|
| 21.4
| 21.4
| 1.3 |
2019-Mar-01 Fri
| 18.48
| 18.77
| 18.41
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2019-Feb-28 Thu
| 18.76
| 18.8
| ###
| ###
| 270,227
| ###
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| 18.49
| 18.53
| 18.24
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2019-Feb-26 Tue
| ###
| 18.44
| ###
| ###
| 240,949
| 2,221,549
| 73.1
| 73.1
| 0.0 |
2019-Feb-25 Mon
| 18.25
| 18.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| ###
| 18.46
| ###
| 18.28
|
|
| ###
| ###
| 1.3 |
2019-Feb-21 Thu
| ###
| 18.49
| ###
| 18.2
|
|
| 67.0
| 67.0
| ### |
2019-Feb-20 Wed
| 18.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| 18.27
| 18.41
| ###
| ###
| 139,058
| 1,280,028
| 30.7
| 30.7
| 0.0 |
2019-Feb-18 Mon
| ###
| ###
| ###
| 18.27
|
|
| ###
| ###
| ### |
2019-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2019-Feb-11 Mon
| 17.25
| ###
| ###
| 17.2
|
|
| 34.8
| 34.8
| 1.2 |
2019-Feb-08 Fri
| ###
| 17.2
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
| 141,829
| 0
| 86.6
| 86.6
| 0.0 |
2019-Feb-05 Tue
| 16.28
| 16.72
| 16.28
| 16.71
| 311,754
| 5,143,941
| 88.5
| 88.5
| ### |
2019-Feb-04 Mon
| 16.41
| 16.49
| ###
| ###
| 118,678
| ###
| 29.6
| 29.6
| 0.0 |
2019-Feb-01 Fri
| ###
| 16.58
| ###
| 16.2
|
|
| ###
| ###
| 1.2 |
2019-Jan-31 Thu
| ###
| ###
| 16.23
| 16.47
| 206,851
| ###
| ###
| ###
| ### |
2019-Jan-30 Wed
| 16.28
| ###
| ###
| 16.22
|
|
| ###
| ###
| 1.2 |
2019-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| 16.46
| 16.46
| ###
| 16.41
| 203,572
| ###
| 26.6
| 26.6
| 1.2 |
2019-Jan-17 Thu
| ###
| ###
| 15.71
| 15.85
| 296,623
| 2,329,973
| 23.8
| 23.8
| 1.1 |
2019-Jan-11 Fri
| 16.8
| 16.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| 16.84
| 16.945
| 16.56
| 16.72
| 193,484
| 3,241,340
| ###
| ###
| 1.2 |
2019-Jan-09 Wed
| ###
| ###
| 16.45
| 16.81
| 150,171
| 1,235,156
| ###
| ###
| ### |
2019-Jan-04 Fri
| 16.49
| ###
| 16.44
| 16.56
| 127,753
| 1,050,129
| 75.5
| 75.5
| 1.2 |
2019-Jan-03 Thu
| ###
| ###
| ###
| 16.72
| 127,727
| 0
| 16.3
| 16.3
| 1.2 |
2019-Jan-02 Wed
| 16.56
| 16.81
| ###
| 16.55
| 98,223
| ###
| ###
| ###
| 1.2 |
2018-Dec-28 Fri
| ###
| ###
| 16.82
| ###
| 83,978
| 706,254
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| 16.71
| ###
| ###
| 16.82
|
|
| 65.9
| 65.9
| ### |
2018-Dec-21 Fri
| ###
| ###
| 16.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| 17.21
| ###
| ###
|
|
| 44.5
| 44.5
| 0.0 |
2018-Dec-19 Wed
| ###
| 17.075
| 16.81
| ###
| 225,082
| 3,813,451
| 72.6
| 72.6
| 0.0 |
2018-Dec-14 Fri
| ###
| ###
| 16.59
| 16.81
|
|
| 84.1
| 84.1
| ### |
2018-Dec-13 Thu
| 16.82
| ###
| ###
| 16.84
|
|
| 68.6
| 68.6
| 1.2 |
2018-Dec-12 Wed
| 16.71
| ###
| 16.58
| 16.86
|
|
| ###
| ###
| 1.2 |
2018-Dec-11 Tue
| 16.7
| ###
| ###
| 16.79
|
|
| ###
| ###
| ### |
2018-Dec-10 Mon
| ###
| ###
| 16.58
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2018-Dec-07 Fri
| ###
| ###
| 16.8
| 17.23
|
|
| 85.1
| 85.1
| ### |
2018-Dec-06 Thu
| ###
| ###
| 16.8
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
| 565,651
| 0
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| ###
| ###
| ###
| ###
| 280,442
| 0
| 88.7
| 88.7
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| 16.41
| 16.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-14 Wed
| ###
| 17.24
| ###
| ###
|
|
| 41.9
| 41.9
| 0.0 |
2018-Nov-13 Tue
| 17.23
| 17.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| ###
| 17.4
| ###
| ###
| 266,483
| ###
| 78.1
| 78.1
| 0.0 |
2018-Nov-09 Fri
| ###
| 17.21
| ###
| 17.21
| 142,745
| 1,228,320
| ###
| ###
| ### |
2018-Nov-08 Thu
| ###
| ###
| ###
| 17.2
| 191,722
| 0
| ###
| ###
| 1.2 |
2018-Nov-07 Wed
| 16.84
| ###
| 16.74
| ###
|
|
| 72.6
| 72.6
| 0.0 |
|