Australia markets closed

Brickworks Limited (BKW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
27.08-0.09 (-0.33%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202427.2027.2826.9627.0827.08232,462
23 Apr 202427.1627.3027.0827.1727.17176,298
22 Apr 202426.9027.1126.8327.1127.11136,576
19 Apr 202426.7626.8226.5226.6926.69210,829
18 Apr 202426.7827.0126.7126.9626.96156,717
17 Apr 202426.7826.8726.7126.8226.82143,518
16 Apr 202426.9026.9226.6526.8626.86180,749
15 Apr 202426.9727.0826.8326.9526.95135,580
12 Apr 202426.9727.2226.7527.1927.19163,899
11 Apr 202426.8527.2526.6527.0527.05150,256
10 Apr 202426.9827.4426.9827.2427.24218,917
09 Apr 202427.5027.5026.8626.8926.89230,995
09 Apr 20240.24 Dividend
08 Apr 202427.9727.9727.5427.6327.39209,817
05 Apr 202427.8828.0427.6527.7627.52244,575
04 Apr 202427.6828.1627.6527.9527.71325,340
03 Apr 202428.0828.0927.6127.6527.41231,731
02 Apr 202428.4828.7828.4028.5028.25376,526
28 Mar 202428.2128.5627.9228.4828.23176,994
27 Mar 202428.0028.1127.6227.9127.67200,812
26 Mar 202428.0128.4227.7227.9527.71221,548
25 Mar 202427.8228.1727.7728.0027.76173,820
22 Mar 202428.5028.6827.5227.6627.42254,594
21 Mar 202429.0129.0427.8328.3128.06559,488
20 Mar 202429.1829.5328.7629.2028.95591,633
19 Mar 202429.9229.9229.1329.3329.08175,319
18 Mar 202430.1030.1929.7929.9029.6477,021
15 Mar 202430.2330.2329.6030.0529.79147,353
14 Mar 202430.3230.4029.9930.0529.7999,752
13 Mar 202430.7730.9030.1930.3130.05136,040
12 Mar 202430.9031.1530.8630.8830.6175,723
11 Mar 202431.0031.3730.7430.8630.59194,828
08 Mar 202430.9131.3330.7931.1130.84135,421
07 Mar 202430.4330.9130.4130.9130.64132,659
06 Mar 202430.2130.6430.1430.5030.24113,029
05 Mar 202429.8530.3529.5930.2730.01161,138
04 Mar 202429.2030.0029.2029.9929.73132,140
01 Mar 202429.4829.5229.0629.4629.20104,041
29 Feb 202429.5529.5629.1329.1628.91427,854
28 Feb 202429.3529.6029.1029.3329.0884,278
27 Feb 202429.1029.8029.0929.3729.11206,267
26 Feb 202429.1229.3129.0029.2428.9984,524
23 Feb 202428.7529.0828.7428.9828.7390,514
22 Feb 202428.0628.8827.9128.6928.44158,001
21 Feb 202428.1228.2627.7828.1327.89326,957
20 Feb 202428.2728.4028.0128.3628.1190,723
19 Feb 202428.0528.2827.9228.2127.9682,344
16 Feb 202428.3228.5027.9828.0527.81117,479
15 Feb 202428.0328.5227.9928.0227.78108,398
14 Feb 202427.8528.1427.6028.0727.83115,435
13 Feb 202428.8028.9828.1628.2828.03122,475
12 Feb 202428.6028.9728.6028.8028.5590,264
09 Feb 202428.6528.8728.5628.7328.48131,215
08 Feb 202428.5028.8128.3728.5828.33110,607
07 Feb 202428.7628.8028.2328.4028.15139,771
06 Feb 202428.3928.7627.9028.7128.46181,907
05 Feb 202428.8228.9428.5428.5628.3190,855
02 Feb 202429.0729.1328.7529.0028.75205,085
01 Feb 202429.1029.2328.7128.8128.56128,866
31 Jan 202428.6429.3228.5129.3229.07258,329
30 Jan 202429.0829.1728.4128.6128.36127,675
29 Jan 202428.4329.0428.4328.9928.74156,810
25 Jan 202428.5028.5328.2428.4328.18102,019
24 Jan 202428.4028.4628.1628.3928.1472,523
23 Jan 202428.4228.4828.1428.2828.03133,289
22 Jan 202427.9828.6027.9728.4928.24161,899
19 Jan 202427.7527.9427.5227.7827.5495,450
18 Jan 202427.4727.7827.3827.6227.3892,824
17 Jan 202427.4427.8427.4427.6427.40127,035
16 Jan 202427.6827.6927.1627.4427.20107,030
15 Jan 202427.7027.7127.4127.7027.4610,389
12 Jan 202427.4027.8327.2827.7027.4690,572
11 Jan 202427.4427.5927.0427.5827.3490,578
10 Jan 202427.3927.4926.8326.9726.74117,278
09 Jan 202427.1227.4226.9327.3827.14102,980
08 Jan 202427.1227.1526.6626.7926.56101,624
05 Jan 202427.3727.3727.1127.1526.9146,721
04 Jan 202427.3227.4027.0427.3427.1058,038
03 Jan 202427.8027.8527.3627.3627.1262,814
02 Jan 202427.8328.0027.7627.8027.5651,508
29 Dec 202327.9127.9627.7627.9627.7255,781
28 Dec 202327.8527.9927.6927.9127.6773,176
27 Dec 202327.5027.9327.3527.7127.47115,474
22 Dec 202327.6527.7027.2527.4227.18115,370
21 Dec 202327.6927.6927.1727.3127.07256,639
20 Dec 202327.7027.7627.5127.5927.35125,399
19 Dec 202327.3727.5527.1827.4427.20107,799
18 Dec 202327.0927.5526.9827.4427.20112,319
15 Dec 202326.9127.4326.9027.1226.88379,693
14 Dec 202326.1927.1025.8026.9126.68311,764
13 Dec 202325.0425.7025.0225.7025.48170,562
12 Dec 202324.8725.1924.7025.0024.78113,587
11 Dec 202324.6625.0024.6624.6624.45134,592
08 Dec 202324.6524.9024.4424.6624.45144,062
07 Dec 202325.1625.4024.6324.6524.44192,050
06 Dec 202324.9125.4024.8225.3225.10130,108
05 Dec 202325.2025.2324.8224.8224.60223,091
04 Dec 202325.3025.5525.2025.2925.0775,236
01 Dec 202325.1525.2824.9625.2825.0692,336
30 Nov 202325.2525.4225.0625.1224.90184,403
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...