Brickworks Limited (ASX:BKW)
Australia
· Delayed Price · Currency is AUD 33.02
-1.70 (-4.90%)
Inactive · Last trade price
on Sep 15, 2025
Brickworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 34.41 | 35.48 | 33.02 | 33.02 | 33.02 | -4.90% | 2,934,966 |
| Sep 12, 2025 | 35.00 | 35.65 | 34.68 | 34.72 | 34.72 | -1.14% | 749,698 |
| Sep 11, 2025 | 36.40 | 36.40 | 34.94 | 35.12 | 35.12 | -3.14% | 866,256 |
| Sep 10, 2025 | 36.00 | 36.85 | 36.00 | 36.26 | 36.26 | 0.28% | 457,208 |
| Sep 9, 2025 | 35.78 | 36.33 | 35.78 | 36.16 | 36.16 | 1.52% | 605,829 |
| Sep 8, 2025 | 35.70 | 36.24 | 35.62 | 35.62 | 35.62 | -0.50% | 467,291 |
| Sep 5, 2025 | 34.50 | 36.10 | 34.49 | 35.80 | 35.80 | 4.40% | 592,618 |
| Sep 4, 2025 | 34.33 | 34.67 | 34.15 | 34.29 | 34.29 | - | 271,821 |
| Sep 3, 2025 | 34.90 | 35.06 | 33.91 | 34.29 | 34.29 | -2.11% | 232,126 |
| Sep 2, 2025 | 35.80 | 35.97 | 34.85 | 35.03 | 35.03 | -2.15% | 211,855 |
| Sep 1, 2025 | 35.72 | 36.09 | 35.51 | 35.80 | 35.80 | 0.22% | 158,318 |
| Aug 29, 2025 | 35.74 | 35.94 | 35.35 | 35.72 | 35.72 | 0.93% | 137,455 |
| Aug 28, 2025 | 35.25 | 35.61 | 35.08 | 35.39 | 35.39 | 0.45% | 133,961 |
| Aug 27, 2025 | 34.50 | 35.28 | 34.47 | 35.23 | 35.23 | 2.68% | 113,812 |
| Aug 26, 2025 | 34.50 | 34.93 | 34.31 | 34.31 | 34.31 | -1.38% | 137,174 |
| Aug 25, 2025 | 34.79 | 34.97 | 34.47 | 34.79 | 34.79 | 1.25% | 127,309 |
| Aug 22, 2025 | 34.29 | 34.56 | 34.16 | 34.36 | 34.36 | 0.20% | 129,375 |
| Aug 21, 2025 | 34.19 | 34.50 | 34.01 | 34.29 | 34.29 | -1.10% | 177,822 |
| Aug 20, 2025 | 34.94 | 35.00 | 34.46 | 34.67 | 34.19 | 0.41% | 190,050 |
| Aug 19, 2025 | 34.84 | 34.84 | 34.34 | 34.53 | 34.05 | -1.20% | 95,701 |
| Aug 18, 2025 | 34.90 | 34.95 | 34.67 | 34.95 | 34.46 | 0.03% | 94,731 |
| Aug 15, 2025 | 35.00 | 35.04 | 34.51 | 34.94 | 34.45 | -0.09% | 98,931 |
| Aug 14, 2025 | 34.91 | 35.09 | 34.60 | 34.97 | 34.48 | 0.43% | 118,840 |
| Aug 13, 2025 | 34.60 | 35.04 | 34.51 | 34.82 | 34.33 | 0.96% | 192,854 |
| Aug 12, 2025 | 34.29 | 34.88 | 34.29 | 34.49 | 34.01 | 0.32% | 148,090 |
| Aug 11, 2025 | 34.13 | 34.40 | 34.13 | 34.38 | 33.90 | 0.32% | 154,232 |
| Aug 8, 2025 | 34.50 | 34.61 | 34.20 | 34.27 | 33.79 | -0.67% | 89,617 |
| Aug 7, 2025 | 34.77 | 34.89 | 34.31 | 34.50 | 34.02 | -0.46% | 138,919 |
| Aug 6, 2025 | 34.00 | 35.00 | 34.00 | 34.66 | 34.18 | 2.00% | 157,616 |
| Aug 5, 2025 | 33.41 | 34.00 | 33.17 | 33.98 | 33.51 | 3.57% | 146,093 |
| Aug 4, 2025 | 32.51 | 32.96 | 32.51 | 32.81 | 32.35 | 0.61% | 111,034 |
| Aug 1, 2025 | 32.27 | 32.99 | 32.27 | 32.61 | 32.16 | -0.67% | 77,419 |
| Jul 31, 2025 | 32.39 | 33.14 | 32.39 | 32.83 | 32.37 | -0.36% | 217,114 |
| Jul 30, 2025 | 32.76 | 33.23 | 32.53 | 32.95 | 32.49 | 0.58% | 298,501 |
| Jul 29, 2025 | 32.77 | 32.99 | 32.49 | 32.76 | 32.30 | 0.18% | 214,818 |
| Jul 28, 2025 | 32.62 | 33.15 | 32.60 | 32.70 | 32.24 | 0.06% | 211,030 |
| Jul 25, 2025 | 32.91 | 33.02 | 32.32 | 32.68 | 32.22 | -0.40% | 141,982 |
| Jul 24, 2025 | 33.10 | 33.24 | 32.76 | 32.81 | 32.35 | -1.06% | 129,694 |
| Jul 23, 2025 | 32.90 | 33.30 | 32.90 | 33.16 | 32.70 | 0.85% | 183,513 |
| Jul 22, 2025 | 33.40 | 33.70 | 32.88 | 32.88 | 32.42 | -1.47% | 100,061 |
| Jul 21, 2025 | 33.78 | 33.78 | 33.22 | 33.37 | 32.90 | -1.21% | 72,250 |
| Jul 18, 2025 | 33.60 | 34.03 | 33.46 | 33.78 | 33.31 | 1.17% | 189,542 |
| Jul 17, 2025 | 33.54 | 33.76 | 33.24 | 33.39 | 32.92 | 0.51% | 138,006 |
| Jul 16, 2025 | 33.12 | 33.50 | 33.12 | 33.22 | 32.76 | -0.54% | 96,254 |
| Jul 15, 2025 | 33.30 | 33.63 | 33.30 | 33.40 | 32.93 | 0.30% | 230,492 |
| Jul 14, 2025 | 33.25 | 33.52 | 33.11 | 33.30 | 32.84 | -0.48% | 145,329 |
| Jul 11, 2025 | 33.86 | 33.86 | 33.45 | 33.46 | 32.99 | -0.62% | 104,306 |
| Jul 10, 2025 | 34.18 | 34.18 | 33.67 | 33.67 | 33.20 | -0.62% | 135,441 |
| Jul 9, 2025 | 34.28 | 34.35 | 33.78 | 33.88 | 33.41 | -1.22% | 383,977 |
| Jul 8, 2025 | 34.53 | 35.00 | 34.27 | 34.30 | 33.82 | -0.78% | 219,837 |
| Jul 7, 2025 | 34.80 | 35.00 | 34.52 | 34.57 | 34.09 | -0.95% | 107,955 |
| Jul 4, 2025 | 34.88 | 34.91 | 34.52 | 34.90 | 34.41 | 0.84% | 98,071 |
| Jul 3, 2025 | 34.83 | 34.90 | 34.43 | 34.61 | 34.13 | -0.63% | 185,849 |
| Jul 2, 2025 | 34.46 | 35.50 | 34.34 | 34.83 | 34.34 | 0.75% | 396,858 |
| Jul 1, 2025 | 34.00 | 34.90 | 33.89 | 34.57 | 34.09 | 0.49% | 265,998 |
| Jun 30, 2025 | 34.22 | 34.68 | 34.21 | 34.40 | 33.92 | 0.29% | 181,574 |
| Jun 27, 2025 | 34.49 | 34.67 | 34.22 | 34.30 | 33.82 | -0.06% | 147,427 |
| Jun 26, 2025 | 34.13 | 34.49 | 33.94 | 34.32 | 33.84 | 0.67% | 137,698 |
| Jun 25, 2025 | 33.95 | 34.36 | 33.89 | 34.09 | 33.61 | 0.44% | 283,199 |
| Jun 24, 2025 | 33.70 | 34.00 | 33.43 | 33.94 | 33.47 | 0.95% | 155,143 |
| Jun 23, 2025 | 33.48 | 33.83 | 33.12 | 33.62 | 33.15 | -0.53% | 225,189 |
| Jun 20, 2025 | 33.42 | 33.80 | 33.11 | 33.80 | 33.33 | 1.96% | 1,375,351 |
| Jun 19, 2025 | 33.56 | 33.58 | 32.86 | 33.15 | 32.69 | -0.27% | 186,027 |
| Jun 18, 2025 | 33.22 | 33.37 | 33.03 | 33.24 | 32.78 | 0.06% | 158,507 |
| Jun 17, 2025 | 32.87 | 33.42 | 32.71 | 33.22 | 32.76 | 1.06% | 202,818 |
| Jun 16, 2025 | 32.71 | 32.87 | 32.23 | 32.87 | 32.41 | 0.46% | 180,052 |
| Jun 13, 2025 | 32.18 | 32.72 | 32.04 | 32.72 | 32.26 | 1.39% | 252,699 |
| Jun 12, 2025 | 32.34 | 32.37 | 32.03 | 32.27 | 31.82 | 0.37% | 393,874 |
| Jun 11, 2025 | 32.15 | 32.46 | 31.91 | 32.15 | 31.70 | -0.40% | 292,171 |
| Jun 10, 2025 | 32.42 | 32.69 | 31.87 | 32.28 | 31.83 | -0.43% | 224,142 |
| Jun 6, 2025 | 32.02 | 32.56 | 32.02 | 32.42 | 31.97 | -0.18% | 302,274 |
| Jun 5, 2025 | 33.28 | 33.37 | 32.27 | 32.48 | 32.03 | -2.67% | 528,034 |
| Jun 4, 2025 | 34.98 | 35.20 | 32.90 | 33.37 | 32.90 | -4.41% | 803,355 |
| Jun 3, 2025 | 34.40 | 34.98 | 33.94 | 34.91 | 34.42 | -0.54% | 1,192,477 |
| Jun 2, 2025 | 29.93 | 35.20 | 29.85 | 35.10 | 34.61 | 27.59% | 2,415,987 |
| May 30, 2025 | 27.20 | 27.71 | 27.12 | 27.51 | 27.13 | 0.59% | 219,057 |
| May 29, 2025 | 27.40 | 27.68 | 27.23 | 27.35 | 26.97 | -0.69% | 116,823 |
| May 28, 2025 | 27.54 | 27.67 | 27.29 | 27.54 | 27.16 | - | 106,185 |
| May 27, 2025 | 27.47 | 27.56 | 27.21 | 27.54 | 27.16 | 0.58% | 93,372 |
| May 26, 2025 | 27.30 | 27.55 | 27.22 | 27.38 | 27.00 | 0.26% | 109,800 |
| May 23, 2025 | 27.55 | 27.55 | 27.22 | 27.31 | 26.93 | -0.04% | 108,135 |
| May 22, 2025 | 27.28 | 27.58 | 27.22 | 27.32 | 26.94 | -0.51% | 148,752 |
| May 21, 2025 | 27.81 | 27.93 | 27.25 | 27.46 | 27.08 | -1.26% | 165,441 |
| May 20, 2025 | 28.09 | 28.09 | 27.57 | 27.81 | 27.42 | -0.78% | 97,434 |
| May 19, 2025 | 27.64 | 28.44 | 27.61 | 28.03 | 27.64 | 1.26% | 268,060 |
| May 16, 2025 | 27.72 | 28.10 | 27.59 | 27.68 | 27.29 | 0.11% | 119,943 |
| May 15, 2025 | 27.80 | 27.83 | 27.48 | 27.65 | 27.26 | 0.33% | 126,713 |
| May 14, 2025 | 27.70 | 27.89 | 27.42 | 27.56 | 27.18 | -0.36% | 214,914 |
| May 13, 2025 | 27.75 | 27.98 | 27.47 | 27.66 | 27.27 | 0.07% | 218,531 |
| May 12, 2025 | 27.28 | 27.73 | 27.24 | 27.64 | 27.25 | 1.32% | 176,114 |
| May 9, 2025 | 26.63 | 27.29 | 26.54 | 27.28 | 26.90 | 3.06% | 171,954 |
| May 8, 2025 | 26.32 | 26.66 | 26.25 | 26.47 | 26.10 | 0.27% | 176,005 |
| May 7, 2025 | 26.00 | 26.47 | 25.96 | 26.40 | 26.03 | 1.58% | 236,320 |
| May 6, 2025 | 25.70 | 26.15 | 25.70 | 25.99 | 25.63 | 0.97% | 110,406 |
| May 5, 2025 | 25.85 | 25.96 | 25.74 | 25.74 | 25.38 | -0.35% | 156,701 |
| May 2, 2025 | 25.79 | 25.90 | 25.55 | 25.83 | 25.47 | 0.27% | 117,267 |
| May 1, 2025 | 25.22 | 25.78 | 25.14 | 25.76 | 25.40 | 2.14% | 120,960 |
| Apr 30, 2025 | 25.37 | 25.51 | 25.02 | 25.22 | 24.87 | -0.59% | 271,476 |
| Apr 29, 2025 | 25.30 | 25.45 | 25.07 | 25.37 | 25.02 | 0.67% | 167,942 |
| Apr 28, 2025 | 25.00 | 25.44 | 24.98 | 25.20 | 24.85 | 0.48% | 206,458 |