Brickworks Limited (BKW.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 26.64 | 26.65 | 26.40 | 26.48 | 26.48 | 9,707 |
| 30 Apr 2024 | 26.88 | 26.99 | 26.70 | 26.81 | 26.81 | 15,179 |
| 29 Apr 2024 | 27.01 | 27.07 | 26.63 | 26.88 | 26.88 | 46,388 |
| 26 Apr 2024 | 26.72 | 27.02 | 26.72 | 26.89 | 26.89 | 22,577 |
| 24 Apr 2024 | 27.10 | 27.25 | 26.96 | 27.07 | 27.07 | 14,121 |
| 23 Apr 2024 | 27.20 | 27.28 | 27.08 | 27.19 | 27.19 | 18,683 |
| 22 Apr 2024 | 26.98 | 27.10 | 26.90 | 27.06 | 27.06 | 12,288 |
| 19 Apr 2024 | 26.70 | 26.80 | 26.53 | 26.67 | 26.67 | 16,077 |
| 18 Apr 2024 | 26.94 | 26.95 | 26.71 | 26.89 | 26.89 | 12,142 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 26.88 | 26.93 | 26.65 | 26.90 | 26.90 | 27,154 |
| 15 Apr 2024 | 27.00 | 27.08 | 26.83 | 26.96 | 26.96 | 8,873 |
| 12 Apr 2024 | 26.93 | 27.22 | 26.75 | 27.17 | 27.17 | 16,755 |
| 11 Apr 2024 | 26.79 | 27.24 | 26.65 | 27.11 | 27.11 | 18,509 |
| 10 Apr 2024 | 27.01 | 27.41 | 26.99 | 27.23 | 27.23 | 32,266 |
| 09 Apr 2024 | 27.45 | 27.45 | 26.87 | 26.91 | 26.91 | 14,107 |
| 09 Apr 2024 | 0.24 Dividend | |||||
| 08 Apr 2024 | 27.85 | 27.90 | 27.54 | 27.67 | 27.43 | 19,010 |
| 05 Apr 2024 | 27.80 | 28.04 | 27.65 | 27.76 | 27.52 | 19,114 |
| 04 Apr 2024 | 27.68 | 28.14 | 27.65 | 27.97 | 27.72 | 21,708 |
| 03 Apr 2024 | 27.90 | 28.02 | 27.61 | 27.70 | 27.46 | 17,587 |
| 02 Apr 2024 | 28.43 | 28.78 | 28.41 | 28.53 | 28.28 | 11,993 |
| 28 Mar 2024 | 28.06 | 28.56 | 27.94 | 28.51 | 28.26 | 15,480 |
| 27 Mar 2024 | 28.00 | 28.11 | 27.63 | 27.89 | 27.65 | 18,667 |
| 26 Mar 2024 | 28.05 | 28.39 | 27.72 | 28.06 | 27.82 | 20,076 |
| 25 Mar 2024 | 27.85 | 28.17 | 27.81 | 28.05 | 27.81 | 44,944 |
| 22 Mar 2024 | 28.59 | 28.66 | 27.53 | 27.66 | 27.42 | 17,392 |
| 21 Mar 2024 | 28.99 | 29.08 | 27.84 | 28.40 | 28.15 | 17,636 |
| 20 Mar 2024 | 28.87 | 29.49 | 28.76 | 29.26 | 29.01 | 24,629 |
| 19 Mar 2024 | 29.91 | 29.91 | 29.13 | 29.27 | 29.02 | 115,725 |
| 18 Mar 2024 | 30.10 | 30.13 | 29.78 | 29.95 | 29.69 | 11,624 |
| 15 Mar 2024 | 30.14 | 30.16 | 29.67 | 30.07 | 29.81 | 30,842 |
| 14 Mar 2024 | 30.30 | 30.33 | 30.00 | 30.12 | 29.86 | 67,873 |
| 13 Mar 2024 | 30.79 | 30.85 | 30.19 | 30.35 | 30.09 | 10,730 |
| 12 Mar 2024 | 30.93 | 31.15 | 30.90 | 30.92 | 30.65 | 7,537 |
| 11 Mar 2024 | 30.88 | 31.36 | 30.74 | 30.86 | 30.59 | 10,249 |
| 08 Mar 2024 | 30.92 | 31.32 | 30.92 | 31.12 | 30.85 | 27,730 |
| 07 Mar 2024 | 30.75 | 30.90 | 30.45 | 30.84 | 30.57 | 15,738 |
| 06 Mar 2024 | 30.24 | 30.63 | 30.23 | 30.51 | 30.25 | 73,803 |
| 05 Mar 2024 | 29.82 | 30.35 | 29.60 | 30.31 | 30.05 | 14,225 |
| 04 Mar 2024 | 29.38 | 29.99 | 29.38 | 29.98 | 29.72 | 65,470 |
| 01 Mar 2024 | 29.50 | 29.52 | 29.06 | 29.44 | 29.18 | 11,033 |
| 29 Feb 2024 | 29.42 | 29.48 | 29.13 | 29.24 | 28.99 | 21,710 |
| 28 Feb 2024 | 29.45 | 29.57 | 29.18 | 29.42 | 29.16 | 27,878 |
| 27 Feb 2024 | 29.10 | 29.80 | 29.10 | 29.48 | 29.22 | 12,863 |
| 26 Feb 2024 | 29.30 | 29.30 | 29.00 | 29.18 | 28.93 | 7,411 |
| 23 Feb 2024 | 28.84 | 29.08 | 28.75 | 28.98 | 28.73 | 9,822 |
| 22 Feb 2024 | 28.01 | 28.87 | 27.92 | 28.72 | 28.47 | 14,000 |
| 21 Feb 2024 | 28.15 | 28.25 | 27.79 | 28.15 | 27.91 | 24,463 |
| 20 Feb 2024 | 28.23 | 28.39 | 28.01 | 28.34 | 28.09 | 8,367 |
| 19 Feb 2024 | 28.09 | 28.26 | 27.92 | 28.21 | 27.97 | 8,601 |
| 16 Feb 2024 | 28.31 | 28.47 | 27.98 | 27.98 | 27.74 | 11,432 |
| 15 Feb 2024 | 28.45 | 28.50 | 28.04 | 28.09 | 27.85 | 14,042 |
| 14 Feb 2024 | 27.62 | 28.14 | 27.60 | 28.06 | 27.82 | 28,011 |
| 13 Feb 2024 | 28.87 | 28.98 | 28.17 | 28.20 | 27.96 | 35,178 |
| 12 Feb 2024 | 28.68 | 28.97 | 28.60 | 28.84 | 28.59 | 12,400 |
| 09 Feb 2024 | 28.63 | 28.87 | 28.63 | 28.75 | 28.50 | 12,295 |
| 08 Feb 2024 | 28.43 | 28.82 | 28.43 | 28.60 | 28.35 | 26,169 |
| 07 Feb 2024 | 28.71 | 28.76 | 28.23 | 28.45 | 28.20 | 32,170 |
| 06 Feb 2024 | 28.39 | 28.76 | 27.89 | 28.74 | 28.49 | 33,892 |
| 05 Feb 2024 | 28.80 | 28.84 | 28.55 | 28.64 | 28.39 | 11,042 |
| 02 Feb 2024 | 28.98 | 29.11 | 28.75 | 28.91 | 28.66 | 19,009 |
| 01 Feb 2024 | 29.18 | 29.18 | 28.73 | 28.82 | 28.57 | 15,442 |
| 31 Jan 2024 | 28.54 | 29.21 | 28.54 | 29.12 | 28.87 | 37,533 |
| 30 Jan 2024 | 28.95 | 29.17 | 28.43 | 28.50 | 28.25 | 15,449 |
| 29 Jan 2024 | 28.67 | 29.03 | 28.57 | 28.93 | 28.68 | 18,932 |
| 25 Jan 2024 | 28.40 | 28.53 | 28.24 | 28.39 | 28.14 | 10,716 |
| 24 Jan 2024 | 28.38 | 28.39 | 28.17 | 28.35 | 28.10 | 10,348 |
| 23 Jan 2024 | 28.28 | 28.49 | 28.14 | 28.24 | 28.00 | 15,055 |
| 22 Jan 2024 | 27.98 | 28.60 | 27.98 | 28.45 | 28.20 | 17,623 |
| 19 Jan 2024 | 27.78 | 27.93 | 27.55 | 27.75 | 27.50 | 12,503 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 27.50 | 27.84 | 27.50 | 27.68 | 27.44 | 7,410 |
| 16 Jan 2024 | 27.67 | 27.69 | 27.17 | 27.35 | 27.11 | 13,698 |
| 15 Jan 2024 | 27.62 | 27.88 | 27.44 | 27.88 | 27.64 | 9,132 |
| 12 Jan 2024 | 27.34 | 27.83 | 27.34 | 27.67 | 27.43 | 7,719 |
| 11 Jan 2024 | 27.14 | 27.59 | 27.08 | 27.57 | 27.33 | 8,486 |
| 10 Jan 2024 | 27.25 | 27.49 | 26.84 | 27.01 | 26.78 | 18,394 |
| 09 Jan 2024 | 27.20 | 27.42 | 27.03 | 27.31 | 27.07 | 13,135 |
| 08 Jan 2024 | 27.08 | 27.12 | 26.67 | 26.85 | 26.62 | 9,756 |
| 05 Jan 2024 | 27.31 | 27.31 | 27.12 | 27.16 | 26.92 | 4,726 |
| 04 Jan 2024 | 27.35 | 27.40 | 27.06 | 27.40 | 27.16 | 7,966 |
| 03 Jan 2024 | 27.45 | 27.60 | 27.41 | 27.43 | 27.19 | 7,663 |
| 02 Jan 2024 | 27.83 | 28.00 | 27.80 | 27.88 | 27.64 | 7,487 |
| 29 Dec 2023 | 27.83 | 27.97 | 27.76 | 27.86 | 27.62 | 10,818 |
| 28 Dec 2023 | 27.84 | 27.96 | 27.69 | 27.82 | 27.58 | 12,898 |
| 27 Dec 2023 | 27.60 | 27.93 | 27.35 | 27.76 | 27.52 | 12,135 |
| 22 Dec 2023 | 27.65 | 27.69 | 27.25 | 27.41 | 27.17 | 17,327 |
| 21 Dec 2023 | 27.62 | 27.62 | 27.17 | 27.27 | 27.03 | 21,741 |
| 20 Dec 2023 | 27.65 | 27.76 | 27.52 | 27.68 | 27.44 | 64,011 |
| 19 Dec 2023 | 27.38 | 27.55 | 27.19 | 27.33 | 27.09 | 53,475 |
| 18 Dec 2023 | 27.13 | 27.51 | 27.08 | 27.40 | 27.16 | 17,327 |
| 15 Dec 2023 | 26.95 | 27.42 | 26.94 | 27.12 | 26.88 | 29,136 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 25.00 | 25.68 | 25.00 | 25.65 | 25.43 | 20,125 |
| 12 Dec 2023 | 24.82 | 25.18 | 24.70 | 25.02 | 24.80 | 24,279 |
| 11 Dec 2023 | 24.80 | 25.00 | 24.66 | 24.74 | 24.53 | 32,476 |
| 08 Dec 2023 | 24.77 | 24.80 | 24.45 | 24.72 | 24.51 | 40,947 |
| 07 Dec 2023 | 25.31 | 25.39 | 24.64 | 24.71 | 24.50 | 20,339 |
| 06 Dec 2023 | 24.84 | 25.40 | 24.84 | 25.39 | 25.17 | 38,496 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.