New Zealand markets closed

Brickworks Limited (BKW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
28.48+0.57 (+2.04%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202428.2128.5627.9228.4828.48176,094
27 Mar 202428.2128.5627.9228.4828.48176,994
26 Mar 202428.0028.1127.6227.9127.91200,812
25 Mar 202428.0128.4227.7227.9527.95221,548
24 Mar 202427.8228.1727.7728.0028.00173,820
21 Mar 202428.5028.6827.5227.6627.66254,594
20 Mar 202429.0129.0427.8328.3128.31559,488
19 Mar 202429.1829.5328.7629.2029.20591,633
18 Mar 202429.9229.9229.1329.3329.33175,319
17 Mar 202430.1030.1929.7929.9029.9077,021
14 Mar 202430.2330.2329.6030.0530.05147,353
13 Mar 202430.3230.4029.9930.0530.0599,752
12 Mar 202430.7730.9030.1930.3130.31136,040
11 Mar 202430.9031.1530.8630.8830.8875,723
10 Mar 202431.0031.3730.7430.8630.86194,828
07 Mar 202430.9131.3330.7931.1131.11135,421
06 Mar 202430.4330.9130.4130.9130.91132,659
05 Mar 202430.2130.6430.1430.5030.50113,029
04 Mar 202429.8530.3529.5930.2730.27161,138
03 Mar 202429.2030.0029.2029.9929.99132,140
29 Feb 202429.4829.5229.0629.4629.46104,041
28 Feb 202429.5529.5629.1329.1629.16427,854
27 Feb 202429.3529.6029.1029.3329.3384,278
26 Feb 202429.1029.8029.0929.3729.37206,267
25 Feb 202429.1229.3129.0029.2429.2484,524
22 Feb 202428.7529.0828.7428.9828.9890,514
21 Feb 202428.0628.8827.9128.6928.69158,001
20 Feb 202428.1228.2627.7828.1328.13326,957
19 Feb 202428.2728.4028.0128.3628.3690,723
18 Feb 202428.0528.2827.9228.2128.2182,344
15 Feb 202428.3228.5027.9828.0528.05117,479
14 Feb 202428.0328.5227.9928.0228.02108,398
13 Feb 202427.8528.1427.6028.0728.07115,435
12 Feb 202428.8028.9828.1628.2828.28122,475
11 Feb 202428.6028.9728.6028.8028.8090,264
08 Feb 202428.6528.8728.5628.7328.73131,215
07 Feb 202428.5028.8128.3728.5828.58110,607
06 Feb 202428.7628.8028.2328.4028.40139,771
05 Feb 202428.3928.7627.9028.7128.71181,907
04 Feb 202428.8228.9428.5428.5628.5690,855
01 Feb 202429.0729.1328.7529.0029.00205,085
31 Jan 202429.1029.2328.7128.8128.81128,866
30 Jan 202428.6429.3228.5129.3229.32258,329
29 Jan 202429.0829.1728.4128.6128.61127,675
28 Jan 202428.4329.0428.4328.9928.99156,810
24 Jan 202428.5028.5328.2428.4328.43102,019
23 Jan 202428.4028.4628.1628.3928.3972,523
22 Jan 202428.4228.4828.1428.2828.28133,289
21 Jan 202427.9828.6027.9728.4928.49161,899
18 Jan 202427.7527.9427.5227.7827.7895,450
17 Jan 202427.4727.7827.3827.6227.6292,824
16 Jan 202427.4427.8427.4427.6427.64127,035
15 Jan 202427.6827.6927.1627.4427.44107,030
14 Jan 202427.7027.7127.4127.7027.7010,389
11 Jan 202427.4027.8327.2827.7027.7090,572
10 Jan 202427.4427.5927.0427.5827.5890,578
09 Jan 202427.3927.4926.8326.9726.97117,278
08 Jan 202427.1227.4226.9327.3827.38102,980
07 Jan 202427.1227.1526.6626.7926.79101,624
04 Jan 202427.3727.3727.1127.1527.1546,721
03 Jan 202427.3227.4027.0427.3427.3458,038
02 Jan 202427.8027.8527.3627.3627.3662,814
01 Jan 202427.8328.0027.7627.8027.8051,508
28 Dec 202327.9127.9627.7627.9627.9655,781
27 Dec 202327.8527.9927.6927.9127.9173,176
26 Dec 202327.5027.9327.3527.7127.71115,474
21 Dec 202327.6527.7027.2527.4227.42115,370
20 Dec 202327.6927.6927.1727.3127.31256,639
19 Dec 202327.7027.7627.5127.5927.59125,399
18 Dec 202327.3727.5527.1827.4427.44107,799
17 Dec 202327.0927.5526.9827.4427.44112,319
14 Dec 202326.9127.4326.9027.1227.12379,693
13 Dec 202326.1927.1025.8026.9126.91311,764
12 Dec 202325.0425.7025.0225.7025.70170,562
11 Dec 202324.8725.1924.7025.0025.00113,587
10 Dec 202324.6625.0024.6624.6624.66134,592
07 Dec 202324.6524.9024.4424.6624.66144,062
06 Dec 202325.1625.4024.6324.6524.65192,050
05 Dec 202324.9125.4024.8225.3225.32130,108
04 Dec 202325.2025.2324.8224.8224.82223,091
03 Dec 202325.3025.5525.2025.2925.2975,236
30 Nov 202325.1525.2824.9625.2825.2892,336
29 Nov 202325.2525.4225.0625.1225.12184,403
28 Nov 202325.0325.3124.9625.1725.17177,324
27 Nov 202324.9725.2924.9725.0425.04123,359
26 Nov 202325.0225.4025.0125.0425.0478,654
23 Nov 202325.1025.4025.0125.1425.1477,516
22 Nov 202325.0125.2924.9825.0325.03125,979
21 Nov 202325.7225.8524.9325.0425.04173,337
20 Nov 202326.3026.3725.3525.7025.70301,641
19 Nov 202325.9626.2525.9426.2026.20102,880
16 Nov 202326.0426.0625.8025.8325.8374,169
15 Nov 202326.1326.1525.8225.9125.9169,515
14 Nov 202325.9526.3125.9226.0826.08152,026
13 Nov 202325.7025.8825.6925.7325.73105,038
12 Nov 202325.7825.9425.6125.6625.66160,005
09 Nov 202325.1325.6525.1325.6125.6184,642
08 Nov 202324.9725.6024.9725.5725.57139,743
07 Nov 202325.0525.4425.0125.1725.17300,320
06 Nov 202325.1025.1524.9325.0025.0080,404
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...