Canada markets closed

Brickworks Limited (BKW.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
26.59+0.03 (+0.11%)
At close: 04:10PM AEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202426.6226.7926.5426.5926.5995,458
May 02, 202426.4726.6826.4626.5626.56105,018
May 01, 202426.5926.6526.4026.4126.41140,602
Apr 30, 202426.8826.9926.6926.8226.82160,825
Apr 29, 202427.0627.0926.6326.9326.93185,680
Apr 26, 202426.8027.0426.6726.8326.83256,982
Apr 24, 202427.2027.2826.9627.0827.08232,462
Apr 23, 202427.1627.3027.0827.1727.17176,298
Apr 22, 202426.9027.1126.8327.1127.11136,576
Apr 19, 202426.7626.8226.5226.6926.69210,829
Apr 18, 202426.7827.0126.7126.9626.96156,717
Apr 17, 202426.7826.8726.7126.8226.82143,518
Apr 16, 202426.9026.9226.6526.8626.86180,749
Apr 15, 202426.9727.0826.8326.9526.95135,580
Apr 12, 202426.9727.2226.7527.1927.19163,899
Apr 11, 202426.8527.2526.6527.0527.05150,256
Apr 10, 202426.9827.4426.9827.2427.24218,917
Apr 09, 202427.5027.5026.8626.8926.89230,995
Apr 09, 20240.24 Dividend
Apr 08, 202427.9727.9727.5427.6327.39209,817
Apr 05, 202427.8828.0427.6527.7627.52244,575
Apr 04, 202427.6828.1627.6527.9527.71325,340
Apr 03, 202428.0828.0927.6127.6527.41231,731
Apr 02, 202428.4828.7828.4028.5028.25376,526
Mar 28, 202428.2128.5627.9228.4828.23176,994
Mar 27, 202428.0028.1127.6227.9127.67200,812
Mar 26, 202428.0128.4227.7227.9527.71221,548
Mar 25, 202427.8228.1727.7728.0027.76173,820
Mar 22, 202428.5028.6827.5227.6627.42254,594
Mar 21, 202429.0129.0427.8328.3128.06559,488
Mar 20, 202429.1829.5328.7629.2028.95591,633
Mar 19, 202429.9229.9229.1329.3329.08175,319
Mar 18, 202430.1030.1929.7929.9029.6477,021
Mar 15, 202430.2330.2329.6030.0529.79147,353
Mar 14, 202430.3230.4029.9930.0529.7999,752
Mar 13, 202430.7730.9030.1930.3130.05136,040
Mar 12, 202430.9031.1530.8630.8830.6175,723
Mar 11, 202431.0031.3730.7430.8630.59194,828
Mar 08, 202430.9131.3330.7931.1130.84135,421
Mar 07, 202430.4330.9130.4130.9130.64132,659
Mar 06, 202430.2130.6430.1430.5030.24113,029
Mar 05, 202429.8530.3529.5930.2730.01161,138
Mar 04, 202429.2030.0029.2029.9929.73132,140
Mar 01, 202429.4829.5229.0629.4629.20104,041
Feb 29, 202429.5529.5629.1329.1628.91427,854
Feb 28, 202429.3529.6029.1029.3329.0884,278
Feb 27, 202429.1029.8029.0929.3729.11206,267
Feb 26, 202429.1229.3129.0029.2428.9984,524
Feb 23, 202428.7529.0828.7428.9828.7390,514
Feb 22, 202428.0628.8827.9128.6928.44158,001
Feb 21, 202428.1228.2627.7828.1327.89326,957
Feb 20, 202428.2728.4028.0128.3628.1190,723
Feb 19, 202428.0528.2827.9228.2127.9682,344
Feb 16, 202428.3228.5027.9828.0527.81117,479
Feb 15, 202428.0328.5227.9928.0227.78108,398
Feb 14, 202427.8528.1427.6028.0727.83115,435
Feb 13, 202428.8028.9828.1628.2828.03122,475
Feb 12, 202428.6028.9728.6028.8028.5590,264
Feb 09, 202428.6528.8728.5628.7328.48131,215
Feb 08, 202428.5028.8128.3728.5828.33110,607
Feb 07, 202428.7628.8028.2328.4028.15139,771
Feb 06, 202428.3928.7627.9028.7128.46181,907
Feb 05, 202428.8228.9428.5428.5628.3190,855
Feb 02, 202429.0729.1328.7529.0028.75205,085
Feb 01, 202429.1029.2328.7128.8128.56128,866
Jan 31, 202428.6429.3228.5129.3229.07258,329
Jan 30, 202429.0829.1728.4128.6128.36127,675
Jan 29, 202428.4329.0428.4328.9928.74156,810
Jan 25, 202428.5028.5328.2428.4328.18102,019
Jan 24, 202428.4028.4628.1628.3928.1472,523
Jan 23, 202428.4228.4828.1428.2828.03133,289
Jan 22, 202427.9828.6027.9728.4928.24161,899
Jan 19, 202427.7527.9427.5227.7827.5495,450
Jan 18, 202427.4727.7827.3827.6227.3892,824
Jan 17, 202427.4427.8427.4427.6427.40127,035
Jan 16, 202427.6827.6927.1627.4427.20107,030
Jan 15, 202427.7027.7127.4127.7027.4610,389
Jan 12, 202427.4027.8327.2827.7027.4690,572
Jan 11, 202427.4427.5927.0427.5827.3490,578
Jan 10, 202427.3927.4926.8326.9726.74117,278
Jan 09, 202427.1227.4226.9327.3827.14102,980
Jan 08, 202427.1227.1526.6626.7926.56101,624
Jan 05, 202427.3727.3727.1127.1526.9146,721
Jan 04, 202427.3227.4027.0427.3427.1058,038
Jan 03, 202427.8027.8527.3627.3627.1262,814
Jan 02, 202427.8328.0027.7627.8027.5651,508
Dec 29, 202327.9127.9627.7627.9627.7255,781
Dec 28, 202327.8527.9927.6927.9127.6773,176
Dec 27, 202327.5027.9327.3527.7127.47115,474
Dec 22, 202327.6527.7027.2527.4227.18115,370
Dec 21, 202327.6927.6927.1727.3127.07256,639
Dec 20, 202327.7027.7627.5127.5927.35125,399
Dec 19, 202327.3727.5527.1827.4427.20107,799
Dec 18, 202327.0927.5526.9827.4427.20112,319
Dec 15, 202326.9127.4326.9027.1226.88379,693
Dec 14, 202326.1927.1025.8026.9126.68311,764
Dec 13, 202325.0425.7025.0225.7025.48170,562
Dec 12, 202324.8725.1924.7025.0024.78113,587
Dec 11, 202324.6625.0024.6624.6624.45134,592
Dec 08, 202324.6524.9024.4424.6624.45144,062
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...