Stock Trading: www.OzSuper.com Logo 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 Mon 26-Feb-23 10:57:43 AM AEDT

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...

     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 20th February 2026
Latest price with VOLUME for BKW .. Monday 15th September 2025

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


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 Next >>


End of day Prices (full format),

150 Days for (BKW) BRICKWORKS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Sep-24 Wed ### ### ### ### 0 0.0
2025-Sep-23 Tue ### ### ### ### 0 0.0
2025-Sep-22 Mon ### ### ### ### 0 0.0
2025-Sep-19 Fri ### ### ### ### 0 0.0
2025-Sep-18 Thu ### ### ### ### 0 0.0
2025-Sep-17 Wed ### ### ### ### 0 0.0
2025-Sep-16 Tue ### ### ### ### 0 0.0
2025-Sep-15 Mon 34.41 35.48 ### ### 11.6 11.6 0.0
2025-Sep-12 Fri ### ### ### 34.72 25.6 25.6 2.5
2025-Sep-11 Thu 36.4 36.4 ### ### 866,256 15,765,859 15.0 15.0 0.0
2025-Sep-10 Wed ### 36.85 ### 36.26 75.3 75.3 2.6
2025-Sep-09 Tue 35.78 36.325 35.78 ### 605,829 21,841,650 77.8 77.8 0.0
2025-Sep-08 Mon 35.7 36.24 ### ### 36.6 36.6 0.0
2025-Sep-05 Fri 34.5 ### 34.485 35.8 ### ### 2.6
2025-Sep-04 Thu ### ### ### 34.29 271,821 0 34.7 34.7 ###
2025-Sep-03 Wed ### ### ### 34.29 232,126 0 ### ### ###
2025-Sep-02 Tue 35.8 ### 34.85 ### 211,855 3,691,573 ### ### 0.0
2025-Sep-01 Mon 35.72 ### 35.51 35.8 69.0 69.0 2.6
2025-Aug-29 Fri 35.74 ### 35.345 35.72 137,455 2,429,173 33.9 33.9 ###
2025-Aug-28 Thu 35.25 ### ### ### ### ### 0.0
2025-Aug-27 Wed 34.5 35.28 34.47 35.23 77.6 77.6 ###
2025-Aug-26 Tue 34.5 ### ### ### 137,174 0 ### ### 0.0
2025-Aug-25 Mon 34.79 ### 34.47 34.79 ### ### 2.5
2025-Aug-22 Fri 34.29 34.56 ### ### 129,375 ### ### ### 0.0
2025-Aug-21 Thu ### 34.5 ### 34.29 177,822 3,067,429 ### ### ###
2025-Aug-20 Wed ### ### 34.46 ### 190,050 ### 38.5 38.5 0.0
2025-Aug-19 Tue 34.84 34.84 ### 34.53 30.0 30.0 ###
2025-Aug-18 Mon ### ### ### ### ### ### 0.0
2025-Aug-15 Fri ### ### 34.51 ### ### ### 0.0
2025-Aug-14 Thu ### ### ### ### 118,840 0 ### ### 0.0
2025-Aug-13 Wed ### ### 34.51 34.82 192,854 ### 72.5 72.5 2.5
2025-Aug-12 Tue 34.29 34.88 34.29 34.49 69.4 69.4 ###
2025-Aug-11 Mon ### 34.4 ### ### ### ### 0.0
2025-Aug-08 Fri 34.5 ### 34.2 34.27 28.1 28.1 2.4
2025-Aug-07 Thu 34.77 34.89 ### 34.5 ### ### 2.5
2025-Aug-06 Wed ### ### ### ### 78.8 78.8 0.0
2025-Aug-05 Tue 33.41 ### ### ### ### ### 0.0
2025-Aug-04 Mon 32.51 ### 32.51 32.81 75.5 75.5 ###
2025-Aug-01 Fri 32.27 ### 32.27 ### ### ### 0.0
2025-Jul-31 Thu ### ### ### 32.83 82.9 82.9 2.3
2025-Jul-30 Wed 32.76 33.23 32.53 ### 68.9 68.9 0.0
2025-Jul-29 Tue 32.77 ### 32.49 32.76 ### ### ###
2025-Jul-28 Mon ### ### ### 32.7 ### ### 2.3
2025-Jul-25 Fri ### ### ### ### 141,982 0 ### ### 0.0
2025-Jul-24 Thu ### 33.24 32.76 32.81 ### ### ###
2025-Jul-23 Wed ### ### ### ### 71.3 71.3 0.0
2025-Jul-22 Tue 33.4 33.7 32.88 32.88 20.4 20.4 2.3
2025-Jul-21 Mon 33.78 33.78 33.22 ### 72,250 2,420,375 28.6 28.6 0.0
2025-Jul-18 Fri ### ### 33.46 33.78 189,542 ### 63.5 63.5 2.4
2025-Jul-17 Thu 33.54 33.76 33.24 ### ### ### 0.0
2025-Jul-16 Wed ### 33.5 ### 33.22 96,254 1,612,254 67.6 67.6 2.4
2025-Jul-15 Tue ### ### ### 33.4 ### ### 2.4
2025-Jul-14 Mon 33.25 33.52 ### ### 145,329 ### 62.9 62.9 0.0
2025-Jul-11 Fri 33.86 33.86 33.45 33.46 24.2 24.2 ###
2025-Jul-10 Thu ### ### ### ### 135,441 0 21.4 21.4 0.0
2025-Jul-09 Wed 34.28 ### 33.78 33.88 383,977 6,485,371 ### ### 2.4
2025-Jul-08 Tue 34.53 ### 34.27 ### ### ### 0.0
2025-Jul-07 Mon 34.8 ### 34.52 34.57 107,955 ### ### ### ###
2025-Jul-04 Fri 34.88 ### 34.52 ### 98,071 ### 68.6 68.6 0.0
2025-Jul-03 Thu 34.83 ### 34.43 ### 185,849 ### ### ### 0.0
2025-Jul-02 Wed 34.46 35.5 ### 34.83 396,858 7,044,229 74.9 74.9 2.5
2025-Jul-01 Tue ### ### 33.89 34.57 75.9 75.9 ###
2025-Jun-30 Mon 34.22 ### 34.21 34.4 181,574 3,105,823 71.5 71.5 2.5
2025-Jun-27 Fri 34.49 ### 34.22 ### 147,427 2,522,475 29.8 29.8 0.0
2025-Jun-26 Thu ### 34.49 ### ### ### ### 0.0
2025-Jun-25 Wed ### ### 33.89 ### ### ### 0.0
2025-Jun-24 Tue 33.7 ### 33.43 ### 155,143 ### 70.6 70.6 0.0
2025-Jun-23 Mon 33.48 33.83 ### ### 225,189 3,809,071 81.0 81.0 0.0
2025-Jun-20 Fri 33.42 33.8 ### 33.8 1,375,351 ### 77.4 77.4 2.4
2025-Jun-19 Thu 33.56 33.58 32.86 ### 186,027 ### ### ### 0.0
2025-Jun-18 Wed 33.22 ### ### 33.24 69.7 69.7 2.4
2025-Jun-17 Tue 32.87 33.42 32.71 33.22 ### ### 2.4
2025-Jun-16 Mon 32.71 32.87 32.23 32.87 180,052 ### ### ### 2.3
2025-Jun-13 Fri ### 32.72 ### 32.72 ### ### 2.3
2025-Jun-12 Thu ### ### ### 32.27 393,874 0 ### ### ###
2025-Jun-11 Wed ### 32.46 ### ### 292,171 ### 69.9 69.9 0.0
2025-Jun-10 Tue 32.42 ### 31.87 32.28 224,142 ### ### ### 2.3
2025-Jun-06 Fri ### 32.56 ### 32.42 302,274 4,921,020 81.5 81.5 2.3
2025-Jun-05 Thu 33.28 ### 32.27 32.48 17.4 17.4 ###
2025-Jun-04 Wed ### 35.2 ### ### 803,355 14,139,048 8.6 8.6 0.0
2025-Jun-03 Tue 34.4 ### ### ### 1,192,477 0 ### ### 0.0
2025-Jun-02 Mon ### 35.2 29.85 ### 2,415,987 78,579,977 98.9 98.9 0.0
2025-May-30 Fri 27.2 27.71 ### 27.51 219,057 ### ### ### ###
2025-May-29 Thu 27.4 ### 27.23 ### 116,823 1,590,545 ### ### 0.0
2025-May-28 Wed 27.54 ### 27.29 27.54 106,185 ### ### ### 2.0
2025-May-27 Tue 27.47 27.56 27.21 27.54 93,372 ### 71.8 71.8 2.0
2025-May-26 Mon ### 27.55 27.22 ### 72.2 72.2 0.0
2025-May-23 Fri 27.55 27.55 27.22 ### 24.4 24.4 0.0
2025-May-22 Thu 27.28 27.58 27.22 ### 148,752 ### ### ### 0.0
2025-May-21 Wed 27.81 ### 27.25 27.46 165,441 ### ### ### ###
2025-May-20 Tue ### ### 27.57 27.81 26.9 26.9 ###
2025-May-19 Mon ### 28.44 ### ### 84.4 84.4 0.0
2025-May-16 Fri 27.72 ### 27.59 ### 119,943 ### 32.2 32.2 0.0
2025-May-15 Thu 27.8 27.83 27.48 ### ### ### 0.0
2025-May-14 Wed 27.7 27.89 27.42 27.56 33.5 33.5 2.0
2025-May-13 Tue 27.75 ### 27.47 ### 40.5 40.5 0.0
2025-May-12 Mon 27.28 27.73 27.24 ### ### ### 0.0
2025-May-09 Fri ### 27.29 26.54 27.28 171,954 4,628,141 ### ### 1.9
2025-May-08 Thu ### ### 26.25 26.47 65.3 65.3 ###
2025-May-07 Wed 26 26.47 ### 26.4 236,320 ### ### ### 1.9
2025-May-06 Tue 25.7 ### 25.7 ### 73.1 73.1 0.0
2025-May-05 Mon 25.85 ### 25.74 25.74 ### ### 1.8
2025-May-02 Fri 25.79 ### 25.55 25.83 ### ### 1.8
2025-May-01 Thu 25.22 25.78 ### 25.76 83.3 83.3 1.8
2025-Apr-30 Wed ### 25.51 ### 25.22 271,476 3,462,676 32.1 32.1 ###
2025-Apr-29 Tue ### 25.45 ### ### 167,942 ### 61.9 61.9 0.0
2025-Apr-28 Mon 25 25.44 ### 25.2 206,458 2,626,145 77.9 77.9 1.8
2025-Apr-24 Thu 24.76 25.26 ### ### ### ### 0.0
2025-Apr-23 Wed 24.58 24.81 24.52 ### 233,126 5,750,052 69.4 69.4 0.0
2025-Apr-22 Tue 24.27 24.47 ### 24.25 172,274 2,107,772 ### ### 1.7
2025-Apr-17 Thu ### 24.79 23.79 ### 310,823 ### 83.3 83.3 0.0
2025-Apr-16 Wed 24.4 24.44 ### ### 143,455 1,753,020 ### ### 0.0
2025-Apr-15 Tue ### ### ### ### 127,650 0 ### ### 0.0
2025-Apr-14 Mon 24.8 ### 24.44 ### 66.9 66.9 0.0
2025-Apr-11 Fri ### ### 24 ### 275,087 3,301,044 ### ### 0.0
2025-Apr-10 Thu 24.54 25 24.23 24.71 288,959 7,112,725 71.2 71.2 ###
2025-Apr-09 Wed ### 23.5 22.85 ### 404,848 9,382,352 80.5 80.5 0.0
2025-Apr-08 Tue 23.21 23.54 ### 23.42 456,074 ### 53.8 53.8 1.7
2025-Apr-07 Mon 23.25 ### 22.87 23.43 ### ### ###
2025-Apr-04 Fri ### ### ### ### 49.7 49.7 0.0
2025-Apr-03 Thu 23.88 ### 23.88 24.52 244,377 ### ### ### ###
2025-Apr-02 Wed ### 24.82 24.29 ### 36.7 36.7 0.0
2025-Apr-01 Tue 24.4 ### ### ### 147,171 0 ### ### 0.0
2025-Mar-31 Mon ### 24.54 ### 24.29 260,170 3,192,285 46.5 46.5 ###
2025-Mar-28 Fri 24.45 ### ### 24.47 63.5 63.5 1.7
2025-Mar-27 Thu 24.22 24.5 ### 24.5 341,541 4,183,877 ### ### 1.8
2025-Mar-26 Wed ### 24.27 ### 24.2 ### ### 1.7
2025-Mar-25 Tue ### ### ### ### 302,921 0 ### ### 0.0
2025-Mar-24 Mon ### 24 23.57 ### 237,926 ### ### ### 0.0
2025-Mar-21 Fri ### 24.26 23.72 ### 27.4 27.4 0.0
2025-Mar-20 Thu ### 24.42 ### ### 404,181 4,935,050 74.8 74.8 0.0
2025-Mar-19 Wed 23.84 23.86 23.54 23.8 252,870 ### ### ### 1.7
2025-Mar-18 Tue 23.5 ### 23.45 23.88 ### ### 1.7
2025-Mar-17 Mon 23.2 23.47 ### 23.28 ### ### 1.7
2025-Mar-14 Fri 22.46 ### 22.4 ### 81.5 81.5 0.0
2025-Mar-13 Thu ### 23.4 22.5 22.53 11.7 11.7 ###
2025-Mar-12 Wed 23.86 ### ### ### ### ### 0.0
2025-Mar-11 Tue 24.53 ### ### 23.85 ### ### ###
2025-Mar-10 Mon 25.57 25.78 25.51 ### 70.2 70.2 0.0
2025-Mar-07 Fri 25.57 25.87 25.48 25.51 151,472 3,889,043 ### ### 1.8
2025-Mar-06 Thu 25.51 ### ### ### 134,426 0 ### ### 0.0
2025-Mar-05 Wed ### ### 25.58 25.58 ### ### 1.8
2025-Mar-04 Tue ### ### 25.76 ### 75.7 75.7 0.0
2025-Mar-03 Mon ### 26.28 ### 26.2 123,656 ### ### ### ###
2025-Feb-28 Fri 26.29 ### ### ### 326,525 0 40.5 40.5 0.0
2025-Feb-27 Thu ### 26.49 ### 26.44 ### ### 1.9
2025-Feb-26 Wed ### ### 25.87 ### 80,077 ### ### ### 0.0
2025-Feb-25 Tue 26 26 25.71 ### 41.3 41.3 0.0
2025-Feb-24 Mon 25.45 ### ### 25.88 82.3 82.3 1.8
2025-Feb-21 Fri ### 25.83 ### 25.57 129,976 1,678,640 77.7 77.7 ###


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 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 2026-02-23 10:57:43 thru 2026-02-23 10:57:44 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000