Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
ASX - Delayed Quote AUD

Brickworks Limited (BKW.AX)

Compare
25.57
-0.07
(-0.27%)
At close: February 21 at 4:10:59 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202525.3025.8325.3025.5725.57129,976
Feb 21, 202525.3025.8325.3025.5725.57129,976
Feb 20, 202525.5625.6425.1825.6425.64183,120
Feb 19, 202525.6025.6025.2925.4625.46241,401
Feb 18, 202525.5625.6825.5625.6125.61117,060
Feb 17, 202525.8325.8325.5425.6325.63219,464
Feb 14, 202525.8125.9125.5725.7125.71337,745
Feb 13, 202526.0126.0325.5525.6025.60287,343
Feb 12, 202526.6926.6925.7825.9225.92251,260
Feb 11, 202526.3826.6126.1326.5926.59129,701
Feb 10, 202526.2226.4826.0926.2826.2896,713
Feb 7, 202526.7426.7426.2926.5026.50119,459
Feb 6, 202526.3426.7426.2026.7426.74204,374
Feb 5, 202526.1526.4526.0026.2226.22173,295
Feb 4, 202526.1126.5025.5625.6825.68355,105
Feb 3, 202525.9125.9225.5425.5425.54173,683
Jan 31, 202525.9126.1525.8326.0826.08180,154
Jan 30, 202525.6525.9225.4925.7325.73163,258
Jan 29, 202525.3025.7725.1125.6125.61190,136
Jan 28, 202525.6925.7025.1125.1525.15177,296
Jan 24, 202525.4325.6425.4225.6025.6093,488
Jan 23, 202525.9625.9625.2925.4225.42126,400
Jan 22, 202525.7025.9625.7025.8125.8192,473
Jan 21, 202525.7925.8525.5925.7225.7286,579
Jan 20, 202525.6025.7925.6025.6725.6770,691
Jan 17, 202525.9025.9025.5725.6025.6073,686
Jan 16, 202525.7925.9425.7025.7325.73121,836
Jan 15, 202525.1225.6425.1125.3925.39108,664
Jan 14, 202525.2025.5325.1325.3925.39110,591
Jan 13, 202525.2125.2524.9925.0025.00166,264
Jan 10, 202525.4025.5525.2425.2725.27104,613
Jan 9, 202525.6525.6525.3325.3825.3899,261
Jan 8, 202525.2525.6525.1225.6525.65161,451
Jan 7, 202525.3525.4725.1525.2825.2893,314
Jan 6, 202525.5525.6025.0625.0625.06124,355
Jan 3, 202525.4925.5825.3525.4325.4394,225
Jan 2, 202525.6525.8525.4525.4525.45113,670
Dec 31, 202425.9025.9025.6525.6525.6553,864
Dec 30, 202426.0026.0325.6425.9025.9083,667
Dec 27, 202425.9026.1425.8226.0426.0486,930
Dec 24, 202425.7425.9325.7025.7425.7437,506
Dec 23, 202425.8225.9425.5325.7725.77109,605
Dec 20, 202425.7526.0125.6725.8025.80276,536
Dec 19, 202425.7125.8825.4425.6725.67269,370
Dec 18, 202426.2026.2625.9426.0526.05405,945
Dec 17, 202425.9726.2625.8826.2326.23120,704
Dec 16, 202425.9826.1725.8325.9825.98181,100
Dec 13, 202425.7626.0525.6225.9625.96124,291
Dec 12, 202426.1526.2025.8125.8325.83167,233
Dec 11, 202426.2526.3026.0326.1926.19114,251
Dec 10, 202426.4126.4725.9026.2426.24152,164
Dec 9, 202426.1926.4726.1026.4026.40211,892
Dec 6, 202426.1126.1725.9626.1226.12136,451
Dec 5, 202426.2826.3226.1126.2126.21243,929
Dec 4, 202426.4026.4326.0826.2526.25163,859
Dec 3, 202426.2726.5226.2326.3326.33192,096
Dec 2, 202426.3126.4626.1026.1526.15157,351
Nov 29, 202426.6026.6326.2526.2626.2690,197
Nov 28, 202426.6326.8726.5326.5326.53191,042
Nov 27, 202426.7126.9226.3926.8126.81223,123
Nov 26, 202426.6027.7426.3726.6026.60259,420
Nov 25, 202426.1926.6826.1526.5926.59223,420
Nov 22, 202426.2326.3126.0026.1326.13113,704
Nov 21, 202426.4626.4925.9526.0026.00208,894
Nov 20, 202427.0527.0826.2026.3426.34143,706
Nov 19, 202427.2627.5027.1427.1427.14210,315
Nov 18, 202427.0027.3026.9327.1827.18171,079
Nov 15, 202426.7527.1326.5927.0427.0494,475
Nov 14, 202426.9627.3426.8526.9026.90205,629
Nov 13, 202426.5227.1626.2826.9126.91390,792
Nov 12, 202426.4026.4226.0426.2926.29330,507
Nov 11, 202426.6526.6726.3526.4126.41155,105
Nov 8, 202426.9027.0226.6626.7026.70223,212
Nov 7, 202426.5626.8526.3526.7726.77165,939
Nov 6, 202426.7926.9126.5526.5526.55127,221
Nov 5, 202426.7026.7026.3126.6026.60155,578
Nov 4, 2024 0.43 Dividend
Nov 4, 202426.3826.8626.2526.7626.76223,808
Nov 1, 202427.0027.2826.9627.0526.62174,404
Oct 31, 202427.2127.3927.0827.1426.71177,387
Oct 30, 202427.4927.5427.0727.3526.92372,126
Oct 29, 202427.4927.5027.1227.3826.94179,831
Oct 28, 202427.1827.3527.0527.3026.87137,416
Oct 25, 202427.6127.8527.2527.2626.83155,039
Oct 24, 202427.7727.8527.4327.6127.17161,907
Oct 23, 202427.6727.8027.5027.5827.14123,498
Oct 22, 202427.7727.9527.4027.7227.28199,361
Oct 21, 202428.2328.2327.7127.8927.45255,703
Oct 18, 202428.4328.5027.9628.0027.55124,546
Oct 17, 202428.5028.7028.2128.4027.95155,834
Oct 16, 202428.4828.6128.1328.1627.71253,127
Oct 15, 202428.7728.7728.5128.6028.15102,777
Oct 14, 202428.2028.5828.1728.4828.03144,166
Oct 11, 202428.4328.4928.0828.3327.88139,304
Oct 10, 202428.5728.8528.3828.3827.93132,548
Oct 9, 202428.3529.1328.2828.6028.15133,494
Oct 8, 202428.6628.9928.4528.7528.29146,188
Oct 7, 202428.5628.8728.0728.8628.40157,570
Oct 4, 202428.8328.8328.4228.5128.06154,108
Oct 3, 202428.7428.9728.6328.7928.33108,490
Oct 2, 202428.9529.1728.6528.8028.34129,570
Oct 1, 202429.1029.5128.8828.9528.49190,936
Sep 30, 202428.6629.5628.4129.1928.73397,809
Sep 27, 202428.2528.6227.3328.5328.08394,087
Sep 26, 202427.5828.9826.7428.5228.07674,291
Sep 25, 202426.8226.8226.3826.6026.18201,748
Sep 24, 202426.4026.6726.3126.6726.25156,675
Sep 23, 202426.7826.8026.3626.4226.00154,347
Sep 20, 202426.4526.9226.3526.7826.35307,802
Sep 19, 202425.8026.4125.4826.3025.88294,224
Sep 18, 202425.4725.5525.3025.5225.11145,241
Sep 17, 202425.4025.8825.3425.4625.06210,775
Sep 16, 202425.3525.6025.3025.3024.90200,162
Sep 13, 202425.5025.5724.9325.2324.83407,411
Sep 12, 202425.5725.6825.2225.5725.16317,825
Sep 11, 202426.1526.2825.9526.0525.64301,201
Sep 10, 202426.3826.4326.1326.1725.75121,499
Sep 9, 202426.1226.2826.0126.1225.70208,784
Sep 6, 202426.2826.4226.0226.3425.92149,780
Sep 5, 202426.3826.4826.2626.3925.97135,634
Sep 4, 202426.2426.4026.1626.2325.8199,500
Sep 3, 202426.4326.5126.2026.4726.05159,145
Sep 2, 202426.3126.6326.2326.4326.01129,109
Aug 30, 202426.4026.5626.1626.3725.95323,422
Aug 29, 202426.2926.3426.0026.1925.77202,627
Aug 28, 202426.3626.3626.0326.1525.73206,517
Aug 27, 202426.8026.8026.3626.3625.94144,522
Aug 26, 202426.7526.8526.4526.7226.30153,170
Aug 23, 202426.5526.6726.2826.4726.05118,553
Aug 22, 202426.8326.8926.3926.5126.09146,026
Aug 21, 202426.3026.5026.2026.5026.08168,579
Aug 20, 202426.6526.8526.4926.5226.10108,444
Aug 19, 202426.8326.8526.4826.5626.14120,493
Aug 16, 202426.7927.1026.7026.8926.46120,101
Aug 15, 202426.2526.3926.1726.3025.88211,916
Aug 14, 202426.5026.8426.0526.1525.73307,663
Aug 13, 202427.0727.1026.2126.2125.79347,527
Aug 12, 202427.2027.2626.9227.2026.77178,434
Aug 9, 202427.2127.4526.8727.1626.73113,588
Aug 8, 202427.2527.4826.9427.0026.57194,820
Aug 7, 202427.3827.6227.1027.4727.03310,164
Aug 6, 202427.4527.7627.1927.5227.08262,390
Aug 5, 202428.1928.3327.6227.6627.22227,281
Aug 2, 202428.4328.7828.2728.7028.24156,087
Aug 1, 202429.0529.2328.6028.8128.35110,024
Jul 31, 202428.2128.8728.2128.8228.36187,188
Jul 30, 202428.4728.5128.1328.2427.79101,891
Jul 29, 202428.2528.7728.2528.7428.28115,497
Jul 26, 202428.3528.4828.1128.1127.66131,269
Jul 25, 202428.6328.7028.2528.2527.80102,904
Jul 24, 202429.0129.1728.8028.8428.38142,763
Jul 23, 202428.5629.1028.5629.0928.63118,718
Jul 22, 202428.4328.5428.2728.4828.03114,409
Jul 19, 202428.8328.8328.2028.5528.10160,124
Jul 18, 202429.1829.2128.8428.9028.44143,023
Jul 17, 202428.8429.5028.7029.2328.77191,378
Jul 16, 202428.2028.6528.2028.5528.10136,385
Jul 15, 202427.8028.1627.8028.1627.71174,342
Jul 12, 202427.4027.7527.4027.5927.15143,149
Jul 11, 202427.1027.3027.0027.2626.83149,661
Jul 10, 202427.1527.2126.7926.8326.40187,304
Jul 9, 202427.0027.2826.9627.1526.72134,202
Jul 8, 202426.8026.9126.7226.9126.4882,929
Jul 5, 202426.8026.9326.6226.8526.4281,074
Jul 4, 202426.8726.9426.6826.7626.33125,804
Jul 3, 202426.3526.7226.3526.6626.24129,035
Jul 2, 202426.1926.3726.0226.3225.90140,140
Jul 1, 202426.1026.3426.0526.3425.92146,212
Jun 28, 202426.2026.5226.1526.2025.78151,259
Jun 27, 202426.2626.2625.9026.1525.73398,600
Jun 26, 202427.2127.2726.6526.6826.26187,891
Jun 25, 202427.3327.3327.0927.2026.77171,915
Jun 24, 202427.1827.2726.9627.1726.74131,552
Jun 21, 202427.1827.4327.1427.1526.72259,859
Jun 20, 202427.1627.2026.9227.1926.76227,930
Jun 19, 202427.0027.1526.8327.1526.72157,386
Jun 18, 202426.8727.1826.8727.0326.60109,006
Jun 17, 202426.7226.8726.6026.7726.34107,145
Jun 14, 202426.6026.9326.5426.6926.27170,791
Jun 13, 202426.5026.7526.4326.5326.11164,259
Jun 12, 202426.4026.5726.3926.4125.99114,666
Jun 11, 202426.5226.6126.4026.4226.00174,768
Jun 7, 202426.5626.8626.5026.7226.30104,894
Jun 6, 202426.6026.7226.4826.4826.06148,215
Jun 5, 202426.0826.4626.0826.3425.92138,257
Jun 4, 202426.1526.4125.9626.0725.66194,844
Jun 3, 202426.3226.5426.0526.1125.69192,621
May 31, 202425.9026.3325.9026.1025.69389,592
May 30, 202425.9326.1925.7125.7625.35125,981
May 29, 202426.2126.2125.7725.9325.52251,729
May 28, 202426.4526.5826.3726.3925.97107,533
May 27, 202426.4126.4926.0326.3425.92196,275
May 24, 202426.4326.5626.3026.3125.89102,533
May 23, 202426.5126.7326.3226.6826.2687,510
May 22, 202426.6226.7926.4626.5626.14121,312
May 21, 202426.5726.7426.2426.4025.98210,779
May 20, 202426.9927.0426.5026.6426.22164,662
May 17, 202426.9627.0426.6626.7826.35143,773
May 16, 202427.0427.3026.9027.1526.72207,377
May 15, 202427.3027.3126.6926.7226.30155,441
May 14, 202427.1927.3226.9327.2526.82166,548
May 13, 202427.2027.4227.0427.0826.65120,828
May 10, 202427.3327.5227.2027.2026.77129,131
May 9, 202427.7427.8227.1427.2926.86179,336
May 8, 202427.6628.0627.5127.7927.35252,865
May 7, 202427.0427.6626.8527.6627.22241,644
May 6, 202426.7027.0926.6627.0026.57206,183
May 3, 202426.6226.7926.5426.5926.1795,458
May 2, 202426.4726.6826.4626.5626.14105,018
May 1, 202426.5926.6526.4026.4125.99140,602
Apr 30, 202426.8826.9926.6926.8226.39160,825
Apr 29, 202427.0627.0926.6326.9326.50185,680
Apr 26, 202426.8027.0426.6726.8326.40256,982
Apr 24, 202427.2027.2826.9627.0826.65232,462
Apr 23, 202427.1627.3027.0827.1726.74176,298
Apr 22, 202426.9027.1126.8327.1126.68136,576
Apr 19, 202426.7626.8226.5226.6926.27210,829
Apr 18, 202426.7827.0126.7126.9626.53156,717
Apr 17, 202426.7826.8726.7126.8226.39143,518
Apr 16, 202426.9026.9226.6526.8626.43180,749
Apr 15, 202426.9727.0826.8326.9526.52135,580
Apr 12, 202426.9727.2226.7527.1926.76163,899
Apr 11, 202426.8527.2526.6527.0526.62150,256
Apr 10, 202426.9827.4426.9827.2426.81218,917
Apr 9, 2024 0.24 Dividend
Apr 9, 202427.5027.5026.8626.8926.46230,995
Apr 8, 202427.9727.9727.5427.6326.95209,817
Apr 5, 202427.8828.0427.6527.7627.08244,575
Apr 4, 202427.6828.1627.6527.9527.27325,340
Apr 3, 202428.0828.0927.6127.6526.97231,731
Apr 2, 202428.4828.7828.4028.5027.80376,526
Mar 28, 202428.2128.5627.9228.4827.78176,994
Mar 27, 202428.0028.1127.6227.9127.23200,812
Mar 26, 202428.0128.4227.7227.9527.27221,548
Mar 25, 202427.8228.1727.7728.0027.32173,820
Mar 22, 202428.5028.6827.5227.6626.98254,594
Mar 21, 202429.0129.0427.8328.3127.62559,488
Mar 20, 202429.1829.5328.7629.2028.49591,633
Mar 19, 202429.9229.9229.1329.3328.61175,319
Mar 18, 202430.1030.1929.7929.9029.1777,021
Mar 15, 202430.2330.2329.6030.0529.32147,353
Mar 14, 202430.3230.4029.9930.0529.3299,752
Mar 13, 202430.7730.9030.1930.3129.57136,040
Mar 12, 202430.9031.1530.8630.8830.1375,723
Mar 11, 202431.0031.3730.7430.8630.11194,828
Mar 8, 202430.9131.3330.7931.1130.35135,421
Mar 7, 202430.4330.9130.4130.9130.15132,659
Mar 6, 202430.2130.6430.1430.5029.75113,029
Mar 5, 202429.8530.3529.5930.2729.53161,138
Mar 4, 202429.2030.0029.2029.9929.26132,140
Mar 1, 202429.4829.5229.0629.4628.74104,041
Feb 29, 202429.5529.5629.1329.1628.45427,854
Feb 28, 202429.3529.6029.1029.3328.6184,278
Feb 27, 202429.1029.8029.0929.3728.65206,267
Feb 26, 202429.1229.3129.0029.2428.5384,524
Feb 23, 202428.7529.0828.7428.9828.2790,514
Feb 22, 202428.0628.8827.9128.6927.99158,001
Feb 21, 202428.1228.2627.7828.1327.44326,957

Related Tickers

FBU.AX Fletcher Building Limited
3.0100
+2.73%
 
JHX.AX James Hardie Industries plc
50.72
-1.38%
 
FBU.NZ Fletcher Building Limited
3.3400
+2.14%
 
JHX James Hardie Industries plc
31.69
-2.55%
 
CRH CRH plc
100.34
-2.18%