Brickworks Limited (BKW)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.311890838207 | 25.65 | 25.85 | 25.1 | 102672 | 25.32189232 | DE |
| 4 | -0.68 | -2.59047619048 | 26.25 | 26.3 | 25.1 | 143139 | 25.80389194 | DE |
| 12 | -2.91 | -10.2176966292 | 28.48 | 28.7 | 25.1 | 175484 | 26.63696172 | DE |
| 26 | -1.23 | -4.58955223881 | 26.8 | 29.56 | 24.93 | 179798 | 27.03765618 | DE |
| 52 | -1.55 | -5.71533923304 | 27.12 | 31.37 | 24.93 | 171922 | 27.3514161 | DE |
| 156 | 0.99 | 4.0276647681 | 24.58 | 31.37 | 17 | 176862 | 24.47867972 | DE |
| 260 | 6.65 | 35.1479915433 | 18.92 | 31.37 | 11.76 | 229249 | 21.56187192 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736226900 | 25.26 | 0.15 | 0.60 | 25.35 | 25.47 | 25.15 | 93314 |
| 1736140500 | 25.11 | -0.33 | -1.30 | 25.55 | 25.6 | 25.1 | 123431 |
| 1735881300 | 25.44 | -0.09 | -0.35 | 25.49 | 25.58 | 25.35 | 93679 |
| 1735794900 | 25.53 | -0.12 | -0.47 | 25.65 | 25.85 | 25.45 | 100262 |
| 1735617660 | 25.65 | -0.15 | -0.58 | 25.9 | 25.9 | 25.65 | 53864 |
| 1735535700 | 25.8 | -0.22 | -0.85 | 26 | 26.03 | 25.64 | 83667 |
| 1735276500 | 26.02 | 0.28 | 1.09 | 25.9 | 26.14 | 25.74 | 86930 |
| 1735014060 | 25.74 | 0 | 0.00 | 25.74 | 25.93 | 25.7 | 37506 |
| 1734930900 | 25.74 | -0.1 | -0.39 | 25.82 | 25.94 | 25.53 | 109605 |
| 1734671700 | 25.84 | 0.17 | 0.66 | 25.75 | 26.01 | 25.67 | 276536 |
| 1734585300 | 25.67 | -0.36 | -1.38 | 25.71 | 25.88 | 25.44 | 267218 |
| 1734498900 | 26.03 | -0.11 | -0.42 | 26.2 | 26.26 | 25.94 | 402285 |
| 1734412500 | 26.14 | 0.14 | 0.54 | 25.97 | 26.26 | 25.88 | 119846 |
| 1734326100 | 26 | 0.04 | 0.15 | 25.98 | 26.17 | 25.83 | 179444 |
| 1734066900 | 25.96 | 0.15 | 0.58 | 25.76 | 26.045 | 25.62 | 124291 |
| 1733980500 | 25.81 | -0.31 | -1.19 | 26.15 | 26.2 | 25.81 | 167233 |
| 1733894100 | 26.12 | -0.08 | -0.31 | 26.25 | 26.3 | 26.03 | 114251 |
| 1733807700 | 26.2 | -0.26 | -0.98 | 26.41 | 26.47 | 25.9 | 152164 |
| 1733721300 | 26.46 | 0.38 | 1.46 | 26.19 | 26.47 | 26.1 | 211892 |
| 1733462100 | 26.08 | -0.09 | -0.34 | 26.11 | 26.17 | 25.96 | 136451 |
| 1733375700 | 26.17 | -0.11 | -0.42 | 26.28 | 26.32 | 26.11 | 243929 |
| 1733289300 | 26.28 | -0.09 | -0.34 | 26.4 | 26.43 | 26.08 | 162791 |
| 1733202900 | 26.37 | 0.23 | 0.88 | 26.27 | 26.52 | 26.23 | 192096 |
| 1733116500 | 26.14 | -0.12 | -0.46 | 26.31 | 26.46 | 26.1 | 156493 |
| 1732857300 | 26.26 | -0.37 | -1.39 | 26.6 | 26.63 | 26.25 | 90197 |
| 1732770900 | 26.63 | -0.16 | -0.60 | 26.63 | 26.87 | 26.56 | 181253 |
| 1732684500 | 26.79 | 0.14 | 0.53 | 26.71 | 26.92 | 26.39 | 222595 |
| 1732598100 | 26.65 | 0.01 | 0.04 | 26.6 | 27.74 | 26.37 | 254902 |
| 1732511700 | 26.64 | 0.51 | 1.95 | 26.19 | 26.68 | 26.15 | 219167 |
| 1732252500 | 26.13 | 0.08 | 0.31 | 26.23 | 26.31 | 26 | 113704 |
| 1732166100 | 26.05 | -0.22 | -0.84 | 26.46 | 26.49 | 25.95 | 207955 |
| 1732079700 | 26.27 | -0.96 | -3.53 | 27.05 | 27.08 | 26.2 | 143706 |
| 1731993300 | 27.23 | -0.02 | -0.07 | 27.26 | 27.5 | 27.16 | 210315 |
| 1731906900 | 27.25 | 0.23 | 0.85 | 27 | 27.3 | 26.93 | 171079 |
| 1731647700 | 27.02 | 0.05 | 0.19 | 26.75 | 27.13 | 26.59 | 131586 |
| 1731561300 | 26.97 | 0.02 | 0.07 | 26.96 | 27.34 | 26.85 | 204306 |
| 1731474900 | 26.95 | 0.62 | 2.35 | 26.52 | 27.16 | 26.28 | 390169 |
| 1731388500 | 26.33 | -0.15 | -0.57 | 26.4 | 26.42 | 26.04 | 330507 |
| 1731302100 | 26.48 | -0.2 | -0.75 | 26.65 | 26.67 | 26.35 | 142204 |
| 1731042900 | 26.68 | 0.02 | 0.08 | 26.9 | 27.02 | 26.66 | 221706 |
| 1730956500 | 26.66 | 0.05 | 0.19 | 26.56 | 26.85 | 26.35 | 165227 |
| 1730870100 | 26.61 | 0.02 | 0.08 | 26.79 | 26.91 | 26.58 | 126237 |
| 1730783700 | 26.59 | -0.16 | -0.60 | 26.7 | 26.7 | 26.31 | 155578 |
| 1730697300 | 26.75 | -0.29 | -1.07 | 26.38 | 26.865 | 26.25 | 223808 |
| 1730438100 | 27.04 | -0.14 | -0.52 | 27 | 27.28 | 26.96 | 171736 |
| 1730351700 | 27.18 | -0.11 | -0.40 | 27.21 | 27.39 | 27.08 | 177387 |
| 1730265300 | 27.29 | -0.08 | -0.29 | 27.49 | 27.54 | 27.07 | 327661 |
| 1730178900 | 27.37 | 0.07 | 0.26 | 27.49 | 27.5 | 27.12 | 177695 |
| 1730092500 | 27.3 | 0.03 | 0.11 | 27.18 | 27.35 | 27.05 | 134852 |
| 1729833300 | 27.27 | -0.39 | -1.41 | 27.61 | 27.85 | 27.25 | 154451 |
| 1729746900 | 27.66 | 0.09 | 0.33 | 27.77 | 27.85 | 27.43 | 161907 |
| 1729660500 | 27.57 | -0.14 | -0.51 | 27.67 | 27.8 | 27.5 | 123229 |
| 1729574100 | 27.71 | -0.19 | -0.68 | 27.77 | 27.95 | 27.4 | 196976 |
| 1729487700 | 27.9 | -0.16 | -0.57 | 28.23 | 28.23 | 27.71 | 255241 |
| 1729228500 | 28.06 | -0.38 | -1.34 | 28.43 | 28.5 | 27.96 | 123998 |
| 1729142100 | 28.44 | 0.2 | 0.71 | 28.5 | 28.7 | 28.21 | 155834 |
| 1729055700 | 28.24 | -0.4 | -1.40 | 28.48 | 28.61 | 28.13 | 246261 |
| 1728969300 | 28.64 | 0.07 | 0.25 | 28.77 | 28.77 | 28.51 | 101262 |
| 1728882900 | 28.57 | 0.25 | 0.88 | 28.2 | 28.58 | 28.17 | 144166 |
| 1728623700 | 28.32 | -0.1 | -0.33 | 28.43 | 28.49 | 28.08 | 138730 |
| 1728537300 | 28.415 | -0.26 | -0.89 | 28.57 | 28.85 | 28.38 | 132548 |
| 1728450900 | 28.67 | -0.06 | -0.21 | 28.35 | 29.13 | 28.28 | 133494 |
| 1728364500 | 28.73 | -0.09 | -0.31 | 28.66 | 28.99 | 28.45 | 119224 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
