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 | 1.52 | 5.60885608856 | 27.1 | 29.5 | 27 | 158878 | 28.22007281 | DE |
| 4 | 1.46 | 5.37555228277 | 27.16 | 29.5 | 25.9 | 163923 | 27.09136762 | DE |
| 12 | 1.82 | 6.79104477612 | 26.8 | 29.5 | 25.71 | 162160 | 26.82970593 | DE |
| 26 | 1.15 | 4.18638514743 | 27.47 | 31.37 | 25.71 | 167398 | 27.72471029 | DE |
| 52 | 3.19 | 12.5442390877 | 25.43 | 31.37 | 22.72 | 167230 | 26.78582338 | DE |
| 156 | 3.79 | 15.2637937978 | 24.83 | 31.37 | 17 | 188394 | 24.05649338 | DE |
| 260 | 11.87 | 70.8656716418 | 16.75 | 31.37 | 11.76 | 232745 | 20.79662825 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 28.62 | -0.33 | -1.14 | 28.83 | 28.83 | 28.2 | 160124 |
| 1721283300 | 28.95 | -0.3 | -1.03 | 29.18 | 29.21 | 28.84 | 141003 |
| 1721196900 | 29.25 | 0.72 | 2.52 | 28.84 | 29.5 | 28.7 | 191378 |
| 1721110500 | 28.53 | 0.41 | 1.46 | 28.2 | 28.65 | 28.2 | 136385 |
| 1721024100 | 28.12 | 0.48 | 1.74 | 27.8 | 28.16 | 27.8 | 174342 |
| 1720764900 | 27.64 | 0.35 | 1.28 | 27.4 | 27.75 | 27.4 | 142624 |
| 1720678500 | 27.29 | 0.43 | 1.60 | 27.1 | 27.3 | 27 | 149661 |
| 1720592100 | 26.86 | -0.36 | -1.32 | 27.15 | 27.21 | 26.79 | 185672 |
| 1720505700 | 27.22 | 0.32 | 1.19 | 27 | 27.28 | 26.96 | 128894 |
| 1720419300 | 26.9 | -0.01 | -0.04 | 26.8 | 26.91 | 26.72 | 82929 |
| 1720160100 | 26.91 | 0.07 | 0.26 | 26.8 | 26.93 | 26.62 | 81074 |
| 1720073700 | 26.84 | 0.2 | 0.75 | 26.87 | 26.945 | 26.68 | 125804 |
| 1719987300 | 26.64 | 0.31 | 1.18 | 26.35 | 26.72 | 26.35 | 128275 |
| 1719900900 | 26.33 | 0 | 0.00 | 26.19 | 26.37 | 26.02 | 140140 |
| 1719814500 | 26.33 | 0.06 | 0.23 | 26.1 | 26.33 | 26.05 | 145668 |
| 1719555300 | 26.27 | 0.18 | 0.69 | 26.2 | 26.52 | 26.15 | 151259 |
| 1719468900 | 26.09 | -0.62 | -2.32 | 26.26 | 26.26 | 25.9 | 398600 |
| 1719382500 | 26.71 | -0.44 | -1.62 | 27.21 | 27.27 | 26.65 | 187891 |
| 1719296100 | 27.15 | -0.02 | -0.07 | 27.33 | 27.33 | 27.09 | 110844 |
| 1719209700 | 27.17 | -0.02 | -0.07 | 27.18 | 27.27 | 26.96 | 129487 |
| 1718950500 | 27.19 | 0.01 | 0.04 | 27.18 | 27.43 | 27.14 | 259598 |
| 1718864100 | 27.18 | 0.05 | 0.18 | 27.16 | 27.2 | 26.92 | 227930 |
| 1718777700 | 27.13 | 0.11 | 0.41 | 27 | 27.14 | 26.83 | 157386 |
| 1718691300 | 27.02 | 0.26 | 0.97 | 26.87 | 27.18 | 26.77 | 109006 |
| 1718604900 | 26.76 | -0.04 | -0.15 | 26.72 | 26.87 | 26.6 | 106215 |
| 1718345700 | 26.8 | 0.24 | 0.90 | 26.6 | 26.93 | 26.54 | 170791 |
| 1718259300 | 26.56 | 0.04 | 0.15 | 26.5 | 26.75 | 26.43 | 126193 |
| 1718172900 | 26.52 | 0.06 | 0.23 | 26.4 | 26.57 | 26.39 | 114130 |
| 1718086500 | 26.46 | -0.27 | -1.01 | 26.52 | 26.61 | 26.4 | 136520 |
| 1717740900 | 26.73 | 0.22 | 0.83 | 26.56 | 26.86 | 26.5 | 104894 |
| 1717654500 | 26.51 | 0.1 | 0.38 | 26.6 | 26.72 | 26.48 | 148215 |
| 1717568100 | 26.41 | 0.36 | 1.38 | 26.08 | 26.46 | 26.08 | 100270 |
| 1717481700 | 26.05 | -0.07 | -0.27 | 26.15 | 26.41 | 25.96 | 193260 |
| 1717395300 | 26.12 | -0.04 | -0.15 | 26.32 | 26.54 | 26.05 | 192621 |
| 1717136100 | 26.16 | 0.4 | 1.55 | 25.9 | 26.33 | 25.9 | 387280 |
| 1717049700 | 25.76 | -0.17 | -0.66 | 25.93 | 26.19 | 25.71 | 125141 |
| 1716963300 | 25.93 | -0.54 | -2.04 | 26.21 | 26.21 | 25.77 | 251201 |
| 1716876900 | 26.47 | 0.2 | 0.76 | 26.45 | 26.58 | 26.37 | 106281 |
| 1716790500 | 26.27 | -0.08 | -0.30 | 26.41 | 26.49 | 26.03 | 195425 |
| 1716531300 | 26.35 | -0.27 | -1.01 | 26.43 | 26.56 | 26.3 | 102533 |
| 1716444900 | 26.62 | 0.07 | 0.26 | 26.51 | 26.73 | 26.32 | 87510 |
| 1716358500 | 26.55 | 0.18 | 0.68 | 26.62 | 26.79 | 26.46 | 115818 |
| 1716272100 | 26.37 | -0.18 | -0.68 | 26.57 | 26.74 | 26.24 | 210779 |
| 1716185700 | 26.55 | -0.19 | -0.71 | 26.99 | 27.04 | 26.5 | 164662 |
| 1715926500 | 26.74 | -0.41 | -1.51 | 26.96 | 27.04 | 26.66 | 142183 |
| 1715840100 | 27.15 | 0.39 | 1.46 | 27.04 | 27.3 | 26.9 | 207377 |
| 1715753700 | 26.76 | -0.46 | -1.69 | 27.3 | 27.31 | 26.695 | 155441 |
| 1715667300 | 27.22 | 0.14 | 0.52 | 27.19 | 27.32 | 26.93 | 166548 |
| 1715580900 | 27.08 | -0.18 | -0.64 | 27.2 | 27.42 | 27.04 | 120828 |
| 1715321700 | 27.255 | -0.01 | -0.02 | 27.33 | 27.52 | 27.21 | 129131 |
| 1715235300 | 27.26 | -0.54 | -1.92 | 27.74 | 27.82 | 27.14 | 178571 |
| 1715148900 | 27.795 | 0.23 | 0.82 | 27.66 | 28.06 | 27.51 | 238373 |
| 1715062500 | 27.57 | 0.68 | 2.53 | 27.04 | 27.66 | 26.85 | 238428 |
| 1714976100 | 26.89 | 0.28 | 1.05 | 26.7 | 27.09 | 26.59 | 206183 |
| 1714716900 | 26.61 | 0.06 | 0.23 | 26.62 | 26.79 | 26.54 | 95458 |
| 1714630500 | 26.55 | 0.06 | 0.23 | 26.47 | 26.68 | 26.46 | 103812 |
| 1714544100 | 26.49 | -0.31 | -1.16 | 26.59 | 26.65 | 26.4 | 134892 |
| 1714457700 | 26.8 | -0.07 | -0.26 | 26.88 | 26.99 | 26.69 | 160825 |
| 1714371300 | 26.87 | 0.01 | 0.04 | 27.06 | 27.09 | 26.63 | 185680 |
| 1714112100 | 26.86 | -0.22 | -0.81 | 26.8 | 27.04 | 26.67 | 256982 |
| 1713939300 | 27.08 | -0.12 | -0.44 | 27.2 | 27.28 | 26.96 | 232462 |
| 1713852900 | 27.2 | 0.19 | 0.70 | 27.16 | 27.3 | 27.08 | 175533 |
| 1713766500 | 27.01 | 0.34 | 1.27 | 26.9 | 27.11 | 26.83 | 136576 |
| 1713507300 | 26.67 | -0.24 | -0.89 | 26.76 | 26.82 | 26.52 | 210829 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
