Italia markets open in 7 minutes

Brickworks Limited (BKW.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
27,25+0,17 (+0,63%)
Alla chiusura: 04:10PM AEST
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 202427,1927,3226,9327,2527,25166.548
13 mag 202427,2027,4227,0427,0827,08120.828
10 mag 202427,3327,5227,2027,2027,20129.131
09 mag 202427,7427,8227,1427,2927,29179.336
08 mag 202427,6628,0627,5127,7927,79252.865
07 mag 202427,0427,6626,8527,6627,66241.644
06 mag 202426,7027,0926,6627,0027,00206.183
03 mag 202426,6226,7926,5426,5926,5995.458
02 mag 202426,4726,6826,4626,5626,56105.018
01 mag 202426,5926,6526,4026,4126,41140.602
30 apr 202426,8826,9926,6926,8226,82160.825
29 apr 202427,0627,0926,6326,9326,93185.680
26 apr 202426,8027,0426,6726,8326,83256.982
24 apr 202427,2027,2826,9627,0827,08232.462
23 apr 202427,1627,3027,0827,1727,17176.298
22 apr 202426,9027,1126,8327,1127,11136.576
19 apr 202426,7626,8226,5226,6926,69210.829
18 apr 202426,7827,0126,7126,9626,96156.717
17 apr 202426,7826,8726,7126,8226,82143.518
16 apr 202426,9026,9226,6526,8626,86180.749
15 apr 202426,9727,0826,8326,9526,95135.580
12 apr 202426,9727,2226,7527,1927,19163.899
11 apr 202426,8527,2526,6527,0527,05150.256
10 apr 202426,9827,4426,9827,2427,24218.917
09 apr 202427,5027,5026,8626,8926,89230.995
09 apr 20240.24 Dividendo
08 apr 202427,9727,9727,5427,6327,39209.817
05 apr 202427,8828,0427,6527,7627,52244.575
04 apr 202427,6828,1627,6527,9527,71325.340
03 apr 202428,0828,0927,6127,6527,41231.731
02 apr 202428,4828,7828,4028,5028,25376.526
28 mar 202428,2128,5627,9228,4828,23176.994
27 mar 202428,0028,1127,6227,9127,67200.812
26 mar 202428,0128,4227,7227,9527,71221.548
25 mar 202427,8228,1727,7728,0027,76173.820
22 mar 202428,5028,6827,5227,6627,42254.594
21 mar 202429,0129,0427,8328,3128,06559.488
20 mar 202429,1829,5328,7629,2028,95591.633
19 mar 202429,9229,9229,1329,3329,08175.319
18 mar 202430,1030,1929,7929,9029,6477.021
15 mar 202430,2330,2329,6030,0529,79147.353
14 mar 202430,3230,4029,9930,0529,7999.752
13 mar 202430,7730,9030,1930,3130,05136.040
12 mar 202430,9031,1530,8630,8830,6175.723
11 mar 202431,0031,3730,7430,8630,59194.828
08 mar 202430,9131,3330,7931,1130,84135.421
07 mar 202430,4330,9130,4130,9130,64132.659
06 mar 202430,2130,6430,1430,5030,24113.029
05 mar 202429,8530,3529,5930,2730,01161.138
04 mar 202429,2030,0029,2029,9929,73132.140
01 mar 202429,4829,5229,0629,4629,20104.041
29 feb 202429,5529,5629,1329,1628,91427.854
28 feb 202429,3529,6029,1029,3329,0884.278
27 feb 202429,1029,8029,0929,3729,11206.267
26 feb 202429,1229,3129,0029,2428,9984.524
23 feb 202428,7529,0828,7428,9828,7390.514
22 feb 202428,0628,8827,9128,6928,44158.001
21 feb 202428,1228,2627,7828,1327,89326.957
20 feb 202428,2728,4028,0128,3628,1190.723
19 feb 202428,0528,2827,9228,2127,9682.344
16 feb 202428,3228,5027,9828,0527,81117.479
15 feb 202428,0328,5227,9928,0227,78108.398
14 feb 202427,8528,1427,6028,0727,83115.435
13 feb 202428,8028,9828,1628,2828,03122.475
12 feb 202428,6028,9728,6028,8028,5590.264
09 feb 202428,6528,8728,5628,7328,48131.215
08 feb 202428,5028,8128,3728,5828,33110.607
07 feb 202428,7628,8028,2328,4028,15139.771
06 feb 202428,3928,7627,9028,7128,46181.907
05 feb 202428,8228,9428,5428,5628,3190.855
02 feb 202429,0729,1328,7529,0028,75205.085
01 feb 202429,1029,2328,7128,8128,56128.866
31 gen 202428,6429,3228,5129,3229,07258.329
30 gen 202429,0829,1728,4128,6128,36127.675
29 gen 202428,4329,0428,4328,9928,74156.810
25 gen 202428,5028,5328,2428,4328,18102.019
24 gen 202428,4028,4628,1628,3928,1472.523
23 gen 202428,4228,4828,1428,2828,03133.289
22 gen 202427,9828,6027,9728,4928,24161.899
19 gen 202427,7527,9427,5227,7827,5495.450
18 gen 202427,4727,7827,3827,6227,3892.824
17 gen 202427,4427,8427,4427,6427,40127.035
16 gen 202427,6827,6927,1627,4427,20107.030
15 gen 202427,7027,7127,4127,7027,4610.389
12 gen 202427,4027,8327,2827,7027,4690.572
11 gen 202427,4427,5927,0427,5827,3490.578
10 gen 202427,3927,4926,8326,9726,74117.278
09 gen 202427,1227,4226,9327,3827,14102.980
08 gen 202427,1227,1526,6626,7926,56101.624
05 gen 202427,3727,3727,1127,1526,9146.721
04 gen 202427,3227,4027,0427,3427,1058.038
03 gen 202427,8027,8527,3627,3627,1262.814
02 gen 202427,8328,0027,7627,8027,5651.508
29 dic 202327,9127,9627,7627,9627,7255.781
28 dic 202327,8527,9927,6927,9127,6773.176
27 dic 202327,5027,9327,3527,7127,47115.474
22 dic 202327,6527,7027,2527,4227,18115.370
21 dic 202327,6927,6927,1727,3127,07256.639
20 dic 202327,7027,7627,5127,5927,35125.399
19 dic 202327,3727,5527,1827,4427,20107.799
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...