ASX - Delayed Quote AUD

Brickworks Limited (BKW.AX)

26.83 -0.25 (-0.92%)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 26.80 27.04 26.67 26.83 26.83 256,982
Apr 24, 2024 27.20 27.28 26.96 27.08 27.08 232,462
Apr 23, 2024 27.16 27.30 27.08 27.17 27.17 176,298
Apr 22, 2024 26.90 27.11 26.83 27.11 27.11 136,576
Apr 19, 2024 26.76 26.82 26.52 26.69 26.69 210,829
Apr 18, 2024 26.78 27.01 26.71 26.96 26.96 156,717
Apr 17, 2024 26.78 26.87 26.71 26.82 26.82 143,518
Apr 16, 2024 26.90 26.92 26.65 26.86 26.86 180,749
Apr 15, 2024 26.97 27.08 26.83 26.95 26.95 135,580
Apr 12, 2024 26.97 27.22 26.75 27.19 27.19 163,899
Apr 11, 2024 26.85 27.25 26.65 27.05 27.05 150,256
Apr 10, 2024 26.98 27.44 26.98 27.24 27.24 218,917
Apr 9, 2024 0.24 Dividend
Apr 9, 2024 27.50 27.50 26.86 26.89 26.89 230,995
Apr 8, 2024 27.97 27.97 27.54 27.63 27.39 209,817
Apr 5, 2024 27.88 28.04 27.65 27.76 27.52 244,575
Apr 4, 2024 27.68 28.16 27.65 27.95 27.71 325,340
Apr 3, 2024 28.08 28.09 27.61 27.65 27.41 231,731
Apr 2, 2024 28.48 28.78 28.40 28.50 28.25 376,526
Mar 28, 2024 28.21 28.56 27.92 28.48 28.23 176,994
Mar 27, 2024 28.00 28.11 27.62 27.91 27.67 200,812
Mar 26, 2024 28.01 28.42 27.72 27.95 27.71 221,548
Mar 25, 2024 27.82 28.17 27.77 28.00 27.76 173,820
Mar 22, 2024 28.50 28.68 27.52 27.66 27.42 254,594
Mar 21, 2024 29.01 29.04 27.83 28.31 28.06 559,488
Mar 20, 2024 29.18 29.53 28.76 29.20 28.95 591,633
Mar 19, 2024 29.92 29.92 29.13 29.33 29.08 175,319
Mar 18, 2024 30.10 30.19 29.79 29.90 29.64 77,021
Mar 15, 2024 30.23 30.23 29.60 30.05 29.79 147,353
Mar 14, 2024 30.32 30.40 29.99 30.05 29.79 99,752
Mar 13, 2024 30.77 30.90 30.19 30.31 30.05 136,040
Mar 12, 2024 30.90 31.15 30.86 30.88 30.61 75,723
Mar 11, 2024 31.00 31.37 30.74 30.86 30.59 194,828
Mar 8, 2024 30.91 31.33 30.79 31.11 30.84 135,421
Mar 7, 2024 30.43 30.91 30.41 30.91 30.64 132,659
Mar 6, 2024 30.21 30.64 30.14 30.50 30.24 113,029
Mar 5, 2024 29.85 30.35 29.59 30.27 30.01 161,138
Mar 4, 2024 29.20 30.00 29.20 29.99 29.73 132,140
Mar 1, 2024 29.48 29.52 29.06 29.46 29.20 104,041
Feb 29, 2024 29.55 29.56 29.13 29.16 28.91 427,854
Feb 28, 2024 29.35 29.60 29.10 29.33 29.08 84,278
Feb 27, 2024 29.10 29.80 29.09 29.37 29.11 206,267
Feb 26, 2024 29.12 29.31 29.00 29.24 28.99 84,524
Feb 23, 2024 28.75 29.08 28.74 28.98 28.73 90,514
Feb 22, 2024 28.06 28.88 27.91 28.69 28.44 158,001
Feb 21, 2024 28.12 28.26 27.78 28.13 27.89 326,957
Feb 20, 2024 28.27 28.40 28.01 28.36 28.11 90,723
Feb 19, 2024 28.05 28.28 27.92 28.21 27.96 82,344
Feb 16, 2024 28.32 28.50 27.98 28.05 27.81 117,479
Feb 15, 2024 28.03 28.52 27.99 28.02 27.78 108,398
Feb 14, 2024 27.85 28.14 27.60 28.07 27.83 115,435
Feb 13, 2024 28.80 28.98 28.16 28.28 28.03 122,475
Feb 12, 2024 28.60 28.97 28.60 28.80 28.55 90,264
Feb 9, 2024 28.65 28.87 28.56 28.73 28.48 131,215
Feb 8, 2024 28.50 28.81 28.37 28.58 28.33 110,607
Feb 7, 2024 28.76 28.80 28.23 28.40 28.15 139,771
Feb 6, 2024 28.39 28.76 27.90 28.71 28.46 181,907
Feb 5, 2024 28.82 28.94 28.54 28.56 28.31 90,855
Feb 2, 2024 29.07 29.13 28.75 29.00 28.75 205,085
Feb 1, 2024 29.10 29.23 28.71 28.81 28.56 128,866
Jan 31, 2024 28.64 29.32 28.51 29.32 29.07 258,329
Jan 30, 2024 29.08 29.17 28.41 28.61 28.36 127,675
Jan 29, 2024 28.43 29.04 28.43 28.99 28.74 156,810
Jan 25, 2024 28.50 28.53 28.24 28.43 28.18 102,019
Jan 24, 2024 28.40 28.46 28.16 28.39 28.14 72,523
Jan 23, 2024 28.42 28.48 28.14 28.28 28.03 133,289
Jan 22, 2024 27.98 28.60 27.97 28.49 28.24 161,899
Jan 19, 2024 27.75 27.94 27.52 27.78 27.54 95,450
Jan 18, 2024 27.47 27.78 27.38 27.62 27.38 92,824
Jan 17, 2024 27.44 27.84 27.44 27.64 27.40 127,035
Jan 16, 2024 27.68 27.69 27.16 27.44 27.20 107,030
Jan 15, 2024 27.70 27.71 27.41 27.70 27.46 10,389
Jan 12, 2024 27.40 27.83 27.28 27.70 27.46 90,572
Jan 11, 2024 27.44 27.59 27.04 27.58 27.34 90,578
Jan 10, 2024 27.39 27.49 26.83 26.97 26.74 117,278
Jan 9, 2024 27.12 27.42 26.93 27.38 27.14 102,980
Jan 8, 2024 27.12 27.15 26.66 26.79 26.56 101,624
Jan 5, 2024 27.37 27.37 27.11 27.15 26.91 46,721
Jan 4, 2024 27.32 27.40 27.04 27.34 27.10 58,038
Jan 3, 2024 27.80 27.85 27.36 27.36 27.12 62,814
Jan 2, 2024 27.83 28.00 27.76 27.80 27.56 51,508
Dec 29, 2023 27.91 27.96 27.76 27.96 27.72 55,781
Dec 28, 2023 27.85 27.99 27.69 27.91 27.67 73,176
Dec 27, 2023 27.50 27.93 27.35 27.71 27.47 115,474
Dec 22, 2023 27.65 27.70 27.25 27.42 27.18 115,370
Dec 21, 2023 27.69 27.69 27.17 27.31 27.07 256,639
Dec 20, 2023 27.70 27.76 27.51 27.59 27.35 125,399
Dec 19, 2023 27.37 27.55 27.18 27.44 27.20 107,799
Dec 18, 2023 27.09 27.55 26.98 27.44 27.20 112,319
Dec 15, 2023 26.91 27.43 26.90 27.12 26.88 379,693
Dec 14, 2023 26.19 27.10 25.80 26.91 26.68 311,764
Dec 13, 2023 25.04 25.70 25.02 25.70 25.48 170,562
Dec 12, 2023 24.87 25.19 24.70 25.00 24.78 113,587
Dec 11, 2023 24.66 25.00 24.66 24.66 24.45 134,592
Dec 8, 2023 24.65 24.90 24.44 24.66 24.45 144,062
Dec 7, 2023 25.16 25.40 24.63 24.65 24.44 192,050
Dec 6, 2023 24.91 25.40 24.82 25.32 25.10 130,108
Dec 5, 2023 25.20 25.23 24.82 24.82 24.60 223,091
Dec 4, 2023 25.30 25.55 25.20 25.29 25.07 75,236
Dec 1, 2023 25.15 25.28 24.96 25.28 25.06 92,336
Nov 30, 2023 25.25 25.42 25.06 25.12 24.90 184,403
Nov 29, 2023 25.03 25.31 24.96 25.17 24.95 177,324
Nov 28, 2023 24.97 25.29 24.97 25.04 24.82 123,359
Nov 27, 2023 25.02 25.40 25.01 25.04 24.82 78,654
Nov 24, 2023 25.10 25.40 25.01 25.14 24.92 77,516
Nov 23, 2023 25.01 25.29 24.98 25.03 24.81 125,979
Nov 22, 2023 25.72 25.85 24.93 25.04 24.82 173,337
Nov 21, 2023 26.30 26.37 25.35 25.70 25.48 301,641
Nov 20, 2023 25.96 26.25 25.94 26.20 25.97 102,880
Nov 17, 2023 26.04 26.06 25.80 25.83 25.61 74,169
Nov 16, 2023 26.13 26.15 25.82 25.91 25.68 69,515
Nov 15, 2023 25.95 26.31 25.92 26.08 25.85 152,026
Nov 14, 2023 25.70 25.88 25.69 25.73 25.51 105,038
Nov 13, 2023 25.78 25.94 25.61 25.66 25.44 160,005
Nov 10, 2023 25.13 25.65 25.13 25.61 25.39 84,642
Nov 9, 2023 24.97 25.60 24.97 25.57 25.35 139,743
Nov 8, 2023 25.05 25.44 25.01 25.17 24.95 300,320
Nov 7, 2023 25.10 25.15 24.93 25.00 24.78 80,404
Nov 6, 2023 25.33 25.40 25.02 25.10 24.88 143,777
Nov 3, 2023 25.05 25.52 25.03 25.34 25.12 159,910
Nov 2, 2023 24.75 24.93 24.60 24.87 24.65 171,730
Nov 1, 2023 24.57 24.73 24.47 24.52 24.31 127,844
Oct 31, 2023 0.42 Dividend
Oct 31, 2023 24.30 24.64 24.30 24.51 24.30 225,494
Oct 30, 2023 24.70 24.90 24.51 24.80 24.17 168,565
Oct 27, 2023 25.00 25.15 24.86 24.86 24.23 209,629
Oct 26, 2023 25.01 25.19 24.97 25.02 24.38 197,898
Oct 25, 2023 25.51 25.69 25.01 25.07 24.43 208,934
Oct 24, 2023 25.59 25.91 25.53 25.56 24.91 132,998
Oct 23, 2023 25.81 26.12 25.45 25.59 24.94 163,066
Oct 20, 2023 26.02 26.08 25.71 25.93 25.27 139,130
Oct 19, 2023 25.69 26.45 25.59 26.35 25.68 403,475
Oct 18, 2023 26.33 26.33 25.90 26.07 25.41 223,257
Oct 17, 2023 26.06 26.50 26.05 26.38 25.71 170,872
Oct 16, 2023 25.88 26.25 25.78 26.02 25.36 194,218
Oct 13, 2023 26.18 26.19 25.78 26.04 25.38 130,537
Oct 12, 2023 26.00 26.34 25.80 26.28 25.61 257,253
Oct 11, 2023 25.69 26.00 25.58 25.82 25.16 215,295
Oct 10, 2023 25.77 25.92 25.62 25.65 25.00 189,518
Oct 9, 2023 25.39 25.76 25.39 25.58 24.93 165,048
Oct 6, 2023 25.10 25.47 25.10 25.32 24.67 196,020
Oct 5, 2023 24.75 25.27 24.75 25.11 24.47 168,142
Oct 4, 2023 25.00 25.01 24.63 24.75 24.12 311,463
Oct 3, 2023 25.09 25.22 24.73 25.03 24.39 386,770
Oct 2, 2023 25.01 25.49 25.01 25.33 24.68 417,041
Sep 29, 2023 24.30 25.15 24.21 24.97 24.33 697,063
Sep 28, 2023 25.53 25.63 22.72 24.07 23.46 1,086,070
Sep 27, 2023 25.52 25.74 25.31 25.72 25.06 165,526
Sep 26, 2023 26.05 26.13 25.64 25.65 25.00 122,455
Sep 25, 2023 26.73 26.99 25.94 26.06 25.40 150,098
Sep 22, 2023 26.21 26.27 25.75 26.21 25.54 291,354
Sep 21, 2023 26.80 26.88 26.52 26.59 25.91 228,190
Sep 20, 2023 27.18 27.18 26.74 26.87 26.19 202,836
Sep 19, 2023 27.28 27.39 26.89 27.21 26.52 238,830
Sep 18, 2023 27.80 27.95 27.09 27.36 26.66 144,462
Sep 15, 2023 28.43 28.49 27.76 27.76 27.05 274,126
Sep 14, 2023 27.89 28.27 27.86 28.06 27.35 167,312
Sep 13, 2023 28.09 28.22 27.86 27.91 27.20 111,189
Sep 12, 2023 27.89 28.40 27.78 28.31 27.59 171,598
Sep 11, 2023 27.79 27.91 27.60 27.88 27.17 94,234
Sep 8, 2023 27.45 27.73 27.39 27.72 27.01 109,604
Sep 7, 2023 27.23 27.45 27.15 27.45 26.75 149,118
Sep 6, 2023 27.38 27.52 27.20 27.39 26.69 114,188
Sep 5, 2023 27.80 27.81 27.44 27.59 26.89 150,512
Sep 4, 2023 27.68 27.85 27.57 27.85 27.14 103,380
Sep 1, 2023 27.50 27.75 27.33 27.69 26.98 125,984
Aug 31, 2023 27.00 27.35 26.87 27.35 26.65 220,761
Aug 30, 2023 26.94 27.00 26.69 26.88 26.20 121,331
Aug 29, 2023 26.83 26.98 26.64 26.81 26.13 125,281
Aug 28, 2023 26.28 26.75 26.27 26.70 26.02 149,285
Aug 25, 2023 26.22 26.35 25.98 26.17 25.50 137,697
Aug 24, 2023 26.32 26.51 26.07 26.37 25.70 238,960
Aug 23, 2023 26.00 26.38 25.85 26.25 25.58 176,208
Aug 22, 2023 25.46 25.90 25.35 25.90 25.24 168,248
Aug 21, 2023 25.50 25.69 25.34 25.56 24.91 109,276
Aug 18, 2023 25.57 25.71 25.40 25.60 24.95 121,320
Aug 17, 2023 25.63 25.80 25.38 25.59 24.94 180,198
Aug 16, 2023 25.60 25.74 25.38 25.68 25.03 187,972
Aug 15, 2023 25.36 25.84 25.36 25.76 25.10 161,766
Aug 14, 2023 25.38 25.65 25.25 25.33 24.68 104,497
Aug 11, 2023 25.60 25.78 25.48 25.57 24.92 88,421
Aug 10, 2023 25.09 25.64 25.09 25.64 24.99 168,077
Aug 9, 2023 25.14 25.21 24.89 25.14 24.50 172,144
Aug 8, 2023 25.20 25.42 25.17 25.32 24.67 209,190
Aug 7, 2023 25.00 25.19 24.99 25.14 24.50 122,681
Aug 4, 2023 25.26 25.38 24.84 25.02 24.38 249,453
Aug 3, 2023 25.65 25.69 25.37 25.50 24.85 173,980
Aug 2, 2023 26.00 26.15 25.73 25.79 25.13 138,938
Aug 1, 2023 26.00 26.14 25.80 26.10 25.44 133,209
Jul 31, 2023 26.10 26.28 25.78 25.91 25.25 148,057
Jul 28, 2023 25.67 26.03 25.43 26.00 25.34 157,249
Jul 27, 2023 25.20 25.68 25.20 25.67 25.02 193,103
Jul 26, 2023 25.47 25.61 25.20 25.38 24.73 90,985
Jul 25, 2023 25.44 25.55 25.26 25.47 24.82 106,022
Jul 24, 2023 25.20 25.44 24.85 25.38 24.73 135,586
Jul 21, 2023 24.86 25.30 24.78 25.23 24.59 135,048
Jul 20, 2023 25.18 25.29 24.93 24.98 24.34 146,072
Jul 19, 2023 25.30 25.43 25.10 25.19 24.55 191,233
Jul 18, 2023 25.43 25.52 25.24 25.30 24.66 104,763
Jul 17, 2023 25.56 25.67 25.34 25.40 24.75 101,359
Jul 14, 2023 25.29 25.74 25.15 25.59 24.94 145,977
Jul 13, 2023 25.42 25.47 25.27 25.33 24.68 167,750
Jul 12, 2023 25.20 25.46 25.13 25.29 24.65 93,655
Jul 11, 2023 25.56 25.56 24.97 25.20 24.56 132,498
Jul 10, 2023 25.77 25.89 25.03 25.06 24.42 96,013
Jul 7, 2023 25.49 25.62 25.25 25.41 24.76 123,261
Jul 6, 2023 25.68 25.80 25.48 25.77 25.11 256,668
Jul 5, 2023 25.95 26.02 25.66 25.79 25.13 162,355
Jul 4, 2023 26.23 26.23 25.83 25.89 25.23 209,046
Jul 3, 2023 26.63 26.77 26.11 26.15 25.48 278,427
Jun 30, 2023 27.20 27.27 26.66 26.66 25.98 182,658
Jun 29, 2023 27.65 27.88 27.19 27.22 26.53 194,574
Jun 28, 2023 27.38 27.57 27.21 27.48 26.78 184,376
Jun 27, 2023 27.47 27.50 27.15 27.25 26.56 96,965
Jun 26, 2023 27.40 27.57 27.18 27.43 26.73 199,740
Jun 23, 2023 27.53 27.59 27.18 27.25 26.56 154,766
Jun 22, 2023 27.60 27.60 27.34 27.51 26.81 191,454
Jun 21, 2023 27.24 27.56 27.16 27.42 26.72 135,076
Jun 20, 2023 27.02 27.18 26.70 26.99 26.30 169,450
Jun 19, 2023 27.14 27.32 26.96 27.03 26.34 225,019
Jun 16, 2023 26.89 27.06 26.61 26.83 26.15 198,353
Jun 15, 2023 26.42 26.92 26.31 26.83 26.15 150,765
Jun 14, 2023 26.35 26.55 26.25 26.35 25.68 153,351
Jun 13, 2023 26.17 26.35 26.10 26.14 25.47 131,569
Jun 9, 2023 26.30 26.39 26.01 26.03 25.37 365,233
Jun 8, 2023 26.15 26.25 25.83 26.03 25.37 173,649
Jun 7, 2023 25.97 26.03 25.71 25.96 25.30 100,072
Jun 6, 2023 26.29 26.44 25.83 25.84 25.18 175,315
Jun 5, 2023 26.32 26.55 26.10 26.27 25.60 144,243
Jun 2, 2023 25.61 26.03 25.61 25.96 25.30 137,631
Jun 1, 2023 25.52 25.77 25.38 25.52 24.87 116,902
May 31, 2023 25.96 25.96 25.49 25.63 24.98 176,990
May 30, 2023 25.88 26.09 25.78 26.00 25.34 105,720
May 29, 2023 25.76 26.06 25.72 25.84 25.18 150,155
May 26, 2023 25.43 25.70 25.34 25.61 24.96 121,063
May 25, 2023 25.20 25.46 25.12 25.44 24.79 134,737
May 24, 2023 25.33 25.52 25.22 25.27 24.63 108,622
May 23, 2023 25.47 25.62 25.38 25.43 24.78 105,903
May 22, 2023 25.35 25.45 25.22 25.38 24.73 104,551
May 19, 2023 25.40 25.44 25.24 25.33 24.68 70,360
May 18, 2023 25.13 25.33 25.06 25.23 24.59 160,009
May 17, 2023 24.85 25.19 24.75 25.14 24.50 149,879
May 16, 2023 25.12 25.28 24.77 24.90 24.27 221,746
May 15, 2023 24.75 25.02 24.66 25.01 24.37 91,243
May 12, 2023 24.79 24.92 24.65 24.69 24.06 147,444
May 11, 2023 24.27 24.73 24.22 24.71 24.08 166,885
May 10, 2023 24.95 24.96 24.41 24.47 23.85 271,775
May 9, 2023 25.25 25.25 24.85 24.93 24.29 205,108
May 8, 2023 25.40 25.47 25.06 25.11 24.47 140,820
May 5, 2023 25.30 25.33 25.05 25.18 24.54 94,914
May 4, 2023 24.76 25.11 24.65 25.03 24.39 127,833
May 3, 2023 24.70 24.93 24.50 24.91 24.28 181,959
May 2, 2023 25.56 25.63 24.89 24.93 24.29 150,440
May 1, 2023 25.24 25.74 25.18 25.50 24.85 163,014
Apr 28, 2023 25.13 25.27 24.88 25.00 24.36 220,927
Apr 27, 2023 24.83 24.95 24.62 24.89 24.26 163,740
Apr 26, 2023 24.68 25.07 24.58 24.88 24.25 218,861

Related Tickers

BLD.AX Boral Limited
5.72
-0.35%
 
FBU.AX Fletcher Building Limited
3.4600
-1.98%
 
ABC.AX Adbri Limited
3.1500
0.00%
 
JHX.AX James Hardie Industries plc
54.86
+0.26%
 
BMH.AX Baumart Holdings Limited
0.0850
0.00%
 
FBU.NZ Fletcher Building Limited
3.8600
-0.52%
 
MCEM The Monarch Cement Company
184.90
+0.49%
 
SMID Smith-Midland Corporation
36.83
-0.54%
 
USLM United States Lime & Minerals, Inc.
307.44
+2.06%
 
CVX.V CEMATRIX Corporation
0.3850
-4.94%