Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 25-Dec-25 02:35:57 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ABC) ADBRI LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for ABC    Limits Next Section


Company Details for (ABC) ADBRI LIMITED

Listing Code ABC
Listing Name ADBRI LIMITED
GICS Sector Materials
ISIN Name ADELAIDE BRIGHTON
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ABC7


Maximum Price date available .. Tuesday 23rd December 2025
Latest price with VOLUME for ABC .. Monday 17th June 2024

ABC is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### 198,684,426 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ABC    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 Next >>


End of day Prices (full format),

152 Days for (ABC) ADBRI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2019-Jan-11 Fri ### 4.4 ### ### ### ### 0.0
2019-Jan-10 Thu ### 4.44 4.345 ### 1,494,923 6,566,449 ### ### 0.0
2019-Jan-09 Wed ### ### ### ### ### ### 0.0
2019-Jan-04 Fri 4.28 ### 4.22 4.25 27.7 27.7 ###
2019-Jan-03 Thu 4.21 4.385 4.21 ### ### ### 0.0
2019-Jan-02 Wed 4.24 4.345 4.24 4.24 2,025,847 8,695,948 ### ### 0.3
2018-Dec-28 Fri 4.4 4.4 4.29 ### 543,721 ### ### ### 0.0
2018-Dec-27 Thu 4.26 ### 4.245 ### ### ### 0.0
2018-Dec-21 Fri 4.28 4.325 ### 4.24 2,130,758 ### ### ### 0.3
2018-Dec-20 Thu ### 4.42 4.28 4.29 ### ### ###
2018-Dec-19 Wed ### ### ### ### 2,099,923 0 32.8 32.8 0.0
2018-Dec-14 Fri 4.47 4.53 ### 4.41 24.6 24.6 ###
2018-Dec-13 Thu ### ### ### 4.57 ### ### ###
2018-Dec-12 Wed ### ### ### ### ### ### 0.0
2018-Dec-11 Tue ### 4.49 ### ### 3,195,040 ### 36.7 36.7 0.0
2018-Dec-10 Mon 4.55 4.57 4.2 4.25 5,462,429 23,952,751 ### ### ###
2018-Dec-07 Fri 4.77 4.84 ### ### ### ### 0.0
2018-Dec-06 Thu ### ### ### ### 83.1 83.1 0.0
2018-Dec-05 Wed ### ### ### ### 1,688,523 0 83.4 83.4 0.0
2018-Dec-04 Tue 5.2 5.24 ### ### 3,357,944 ### ### ### 0.0
2018-Dec-03 Mon ### 5.4 ### ### 91.6 91.6 0.0
2018-Nov-30 Fri ### ### ### ### 1,768,321 0 14.9 14.9 0.0
2018-Nov-29 Thu ### ### 5.28 ### ### ### 0.0
2018-Nov-14 Wed ### ### 5.53 5.55 946,452 ### ### ### ###
2018-Nov-13 Tue 5.58 ### 5.57 ### ### ### 0.0
2018-Nov-12 Mon ### 5.72 ### ### 764,383 ### ### ### 0.0
2018-Nov-09 Fri 5.56 ### 5.56 ### 84.0 84.0 0.0
2018-Nov-08 Thu 5.58 ### 5.49 5.57 1,332,684 ### ### ### 0.4
2018-Nov-07 Wed 5.56 ### 5.54 5.57 959,673 ### ### ### 0.4
2018-Nov-06 Tue 5.51 ### 5.51 ### ### ### 0.0
2018-Nov-05 Mon 5.55 ### ### 5.52 612,682 0 32.8 32.8 0.4
2018-Nov-02 Fri ### ### 5.545 5.58 ### ### 0.4
2018-Nov-01 Thu ### 5.685 5.59 ### 808,726 ### 27.9 27.9 0.0
2018-Oct-31 Wed 5.75 5.76 ### ### 19.7 19.7 0.0
2018-Oct-30 Tue 5.55 5.71 5.51 ### 2,143,342 12,024,148 ### ### 0.0
2018-Oct-29 Mon 5.53 ### 5.51 ### 81.4 81.4 0.0
2018-Oct-26 Fri 5.51 5.55 5.47 5.53 ### ### ###
2018-Oct-25 Thu 5.52 5.57 ### 5.53 82.6 82.6 ###
2018-Oct-24 Wed ### 5.675 5.57 5.59 920,773 5,177,046 ### ### ###
2018-Oct-23 Tue ### ### 5.52 5.59 1,534,425 ### ### ### ###
2018-Oct-22 Mon 5.8 5.82 5.675 ### 690,871 3,970,781 ### ### 0.0
2018-Oct-19 Fri 5.8 ### 5.75 5.83 1,310,854 ### 72.6 72.6 ###
2018-Oct-18 Thu 5.77 5.81 5.74 5.78 669,429 3,865,952 ### ### 0.4
2018-Oct-17 Wed 5.73 5.84 5.72 5.83 ### ### ###
2018-Oct-16 Tue 5.7 5.77 5.7 5.76 76.6 76.6 ###
2018-Oct-15 Mon 5.78 5.81 5.71 5.71 ### ### 0.4
2018-Oct-12 Fri 5.75 5.83 5.71 5.81 908,876 ### 63.2 63.2 ###
2018-Oct-11 Thu ### ### 5.71 5.82 1,391,756 ### 39.4 39.4 0.4
2018-Oct-10 Wed ### ### ### ### 914,946 0 ### ### 0.0
2018-Oct-09 Tue ### ### 6 ### 28.3 28.3 0.0
2018-Oct-08 Mon ### ### ### ### 36.4 36.4 0.0
2018-Oct-05 Fri ### ### ### ### 665,688 0 78.2 78.2 0.0
2018-Oct-04 Thu ### ### ### ### 1,062,251 0 71.2 71.2 0.0
2018-Oct-03 Wed ### 6.155 ### ### 609,376 1,875,354 71.3 71.3 0.0
2018-Oct-02 Tue ### ### ### ### 77.5 77.5 0.0
2018-Oct-01 Mon ### ### ### ### 405,926 0 74.1 74.1 0.0
2018-Sep-28 Fri ### 6.21 ### ### 1,030,056 3,198,323 78.5 78.5 0.0
2018-Sep-27 Thu ### 6.2 ### ### 1,431,745 ### ### ### 0.0
2018-Sep-26 Wed ### 6.22 ### ### 1,108,627 3,447,829 ### ### 0.0
2018-Sep-25 Tue 6.23 6.23 ### ### 562,844 1,753,259 29.2 29.2 0.0
2018-Sep-24 Mon ### 6.28 ### 6.26 79.5 79.5 0.4
2018-Sep-21 Fri ### 6.25 ### 6.24 ### ### 0.4
2018-Sep-20 Thu 6.21 6.24 ### ### ### ### 0.0
2018-Sep-19 Wed 6.25 6.25 ### 6.21 25.3 25.3 ###
2018-Sep-18 Tue 6.2 6.28 6.2 6.26 83.5 83.5 0.4
2018-Sep-17 Mon 6.2 6.24 6.2 6.22 692,721 4,308,724 72.6 72.6 0.4
2018-Sep-14 Fri 6.21 6.255 6.21 6.23 828,043 5,160,777 66.8 66.8 0.4
2018-Sep-13 Thu 6.24 6.26 6.23 6.24 72.1 72.1 0.4
2018-Sep-12 Wed 6.24 6.28 ### 6.24 773,320 2,428,224 ### ### 0.4
2018-Sep-11 Tue 6.26 6.29 6.23 6.24 899,387 ### ### ### 0.4
2018-Sep-10 Mon 6.2 6.27 ### 6.22 975,725 ### 72.7 72.7 0.4
2018-Sep-07 Fri ### ### ### ### 72.8 72.8 0.0
2018-Sep-06 Thu ### ### ### ### 34.2 34.2 0.0
2018-Sep-05 Wed 6.46 6.48 ### 6.41 778,952 ### ### ### 0.5
2018-Sep-04 Tue 6.48 6.5 6.41 6.46 33.8 33.8 ###
2018-Sep-03 Mon 6.5 ### 6.44 6.48 39.8 39.8 0.5
2018-Aug-31 Fri 6.45 6.49 6.42 6.44 34.7 34.7 0.5
2018-Aug-30 Thu 6.47 6.48 ### 6.44 ### ### 0.5
2018-Aug-29 Wed 6.43 6.48 ### 6.44 ### ### 0.5
2018-Aug-28 Tue ### 6.41 ### ### 1,671,123 5,355,949 73.9 73.9 0.0
2018-Aug-27 Mon ### ### ### ### 67.8 67.8 0.0
2018-Aug-24 Fri 6.26 ### 6.26 ### 80.1 80.1 0.0
2018-Aug-23 Thu 6.25 ### ### 6.29 ### ### ###
2018-Aug-22 Wed ### 6.7 ### 6.25 5.0 5.0 ###
2018-Aug-21 Tue 6.75 6.76 ### 6.73 539,524 ### 33.7 33.7 ###
2018-Aug-20 Mon 6.75 6.83 6.73 6.75 1,975,780 13,395,788 73.1 73.1 0.5
2018-Aug-17 Fri 6.76 6.79 6.73 6.74 670,145 4,530,180 ### ### ###
2018-Aug-16 Thu 6.71 6.85 6.71 6.75 842,323 5,710,949 ### ### 0.5
2018-Aug-15 Wed 6.75 6.81 6.73 6.76 71.4 71.4 0.5
2018-Aug-14 Tue ### 6.78 6.58 6.74 1,562,941 10,440,445 ### ### ###
2018-Aug-13 Mon 6.7 ### ### ### 860,545 0 ### ### 0.0
2018-Aug-10 Fri 6.82 6.84 6.72 6.73 1,438,045 9,749,945 24.9 24.9 ###
2018-Aug-09 Thu 6.82 ### 6.77 6.85 1,052,454 3,562,556 ### ### ###
2018-Aug-08 Wed ### ### ### ### ### ### 0.0
2018-Aug-07 Tue ### ### ### ### 74.4 74.4 0.0
2018-Aug-06 Mon ### ### ### ### 75.3 75.3 0.0
2018-Aug-03 Fri ### ### 6.87 ### 75.2 75.2 0.0
2018-Aug-02 Thu ### ### 6.83 6.88 1,060,744 3,622,440 ### ### ###
2018-Aug-01 Wed ### ### 6.88 6.89 967,478 3,328,124 ### ### 0.5
2018-Jul-31 Tue 6.83 ### 6.81 6.88 948,850 ### ### ### ###
2018-Jul-30 Mon 6.79 6.88 6.75 6.86 ### ### 0.5
2018-Jul-27 Fri 6.74 6.86 6.74 6.8 1,386,358 ### 77.2 77.2 0.5
2018-Jul-26 Thu 6.78 6.8 6.72 6.74 ### ### ###
2018-Jul-25 Wed 6.83 6.86 6.775 6.8 ### ### 0.5
2018-Jul-24 Tue 6.82 ### 6.79 6.84 74.0 74.0 0.5
2018-Jul-23 Mon 6.89 ### 6.83 6.83 31.0 31.0 0.5
2018-Jul-20 Fri 6.84 ### 6.84 ### 78.1 78.1 0.0
2018-Jul-19 Thu 6.86 ### 6.84 6.85 2,735,828 ### 34.2 34.2 ###
2018-Jul-18 Wed 6.88 ### 6.83 6.86 ### ### 0.5
2018-Jul-17 Tue ### ### 6.86 6.87 ### ### ###
2018-Jul-16 Mon ### ### ### ### ### ### 0.0
2018-Jul-13 Fri ### ### ### ### 29.9 29.9 0.0
2018-Jul-12 Thu 6.86 7 6.83 ### 83.7 83.7 0.0
2018-Jul-11 Wed ### ### ### 6.86 1,371,252 0 15.0 15.0 0.5
2018-Jul-10 Tue ### ### ### ### 74.3 74.3 0.0
2018-Jul-09 Mon ### ### ### ### 83.9 83.9 0.0
2018-Jul-06 Fri ### ### 6.89 ### 1,154,620 ### 75.1 75.1 0.0
2018-Jul-05 Thu ### ### 6.885 ### 1,039,859 ### ### ### 0.0
2018-Jul-04 Wed ### ### 6.89 ### ### ### 0.0
2018-Jul-03 Tue ### ### 6.955 ### 1,360,285 ### 74.9 74.9 0.0
2018-Jul-02 Mon ### ### ### ### 718,774 0 77.2 77.2 0.0
2018-Jun-29 Fri ### ### ### ### ### ### 0.0
2018-Jun-28 Thu ### ### ### ### 610,724 0 ### ### 0.0
2018-Jun-27 Wed ### ### 6.88 ### 641,947 ### 35.7 35.7 0.0
2018-Jun-26 Tue ### 6.955 6.88 ### 75.5 75.5 0.0
2018-Jun-25 Mon ### ### 6.87 ### 631,870 2,170,473 75.1 75.1 0.0
2018-Jun-22 Fri ### ### 6.86 ### ### ### 0.0
2018-Jun-21 Thu 6.87 ### 6.82 6.89 1,276,582 4,353,144 72.2 72.2 0.5
2018-Jun-20 Wed 6.77 6.8 6.73 6.78 792,929 ### ### ### 0.5
2018-Jun-19 Tue 6.85 6.87 6.75 6.75 25.3 25.3 0.5
2018-Jun-18 Mon 6.79 6.87 6.74 6.83 80.3 80.3 0.5
2018-Jun-15 Fri 6.72 6.81 6.71 6.8 78.0 78.0 0.5
2018-Jun-14 Thu ### 6.73 ### 6.7 947,271 ### ### ### 0.5
2018-Jun-13 Wed 6.78 6.79 ### 6.71 621,477 ### ### ### ###
2018-Jun-12 Tue 6.75 6.825 6.74 6.8 ### ### 0.5
2018-Jun-08 Fri 6.73 6.77 6.7 6.74 ### ### ###
2018-Jun-07 Thu 6.7 6.78 6.7 6.75 1,028,951 6,935,129 78.2 78.2 0.5
2018-Jun-06 Wed ### 6.71 ### 6.7 999,826 ### ### ### 0.5
2018-Jun-05 Tue 6.59 ### 6.54 ### 561,873 1,837,324 ### ### 0.0
2018-Jun-04 Mon ### ### 6.54 ### 71.2 71.2 0.0
2018-Jun-01 Fri 6.53 6.58 ### 6.57 ### ### ###
2018-May-31 Thu ### ### 6.52 6.55 ### ### 0.5
2018-May-30 Wed 6.5 ### 6.49 6.57 ### ### ###
2018-May-29 Tue 6.56 6.59 6.51 6.57 71.8 71.8 ###
2018-May-28 Mon 6.55 6.58 6.52 6.57 ### ### ###
2018-May-25 Fri 6.52 6.58 6.49 6.53 65.0 65.0 ###
2018-May-24 Thu 6.51 6.545 6.46 6.52 669,643 4,354,353 ### ### 0.5
2018-May-23 Wed 6.55 ### 6.53 6.54 1,420,583 ### 37.9 37.9 0.5
2018-May-22 Tue 6.56 6.58 6.5 6.54 627,952 ### 39.3 39.3 0.5
2018-May-21 Mon 6.58 ### 6.57 6.58 70.1 70.1 0.5
2018-May-18 Fri ### ### 6.57 ### 712,442 2,340,371 29.7 29.7 0.0
2018-May-17 Thu ### ### 6.58 ### 70.5 70.5 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-12-25 02:35:57 thru 2025-12-25 02:35:57 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000