eg: Prices for BHP
Currently Wed 25-Dec-31 06:18:11 PM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(ABC) ADBRI LIMITED Daily Prices Page 10...
TOC Company Info for ABC Limits 
| 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 .. Wednesday 24th December 2025
Latest price with VOLUME for ABC .. Monday 17th June 2024
ABC is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for ABC Bottom << 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 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2021-Oct-13 Wed | ### | 3.21 | ### | 3.2 | ### | ### | 0.2 | ||
| 2021-Oct-12 Tue | 3.24 | 3.25 | ### | 3.21 | ### | ### | ### | ||
| 2021-Oct-11 Mon | 3.25 | 3.27 | 3.2 | 3.27 | 1,187,055 | 3,840,122 | 71.6 | 71.6 | ### |
| 2021-Oct-08 Fri | 3.42 | 3.42 | 3.25 | 3.26 | 2,526,753 | 8,426,721 | 5.5 | 5.5 | 0.2 |
| 2021-Oct-07 Thu | 3.28 | ### | 3.24 | ### | 1,824,551 | 2,955,772 | ### | ### | 0.0 |
| 2021-Oct-06 Wed | 3.22 | 3.29 | 3.21 | 3.25 | ### | ### | 0.2 | ||
| 2021-Oct-05 Tue | ### | 3.21 | ### | 3.2 | 1,354,120 | ### | 76.3 | 76.3 | 0.2 |
| 2021-Oct-04 Mon | 3.22 | 3.24 | 3.2 | 3.22 | 651,352 | 2,097,353 | ### | ### | 0.2 |
| 2021-Oct-01 Fri | ### | 3.21 | ### | ### | 1,573,875 | ### | 73.2 | 73.2 | 0.0 |
| 2021-Sep-30 Thu | ### | 3.23 | ### | 3.23 | 73.8 | 73.8 | ### | ||
| 2021-Sep-29 Wed | ### | 3.22 | ### | ### | 68.9 | 68.9 | 0.0 | ||
| 2021-Sep-28 Tue | 3.28 | 3.29 | 3.175 | 3.21 | 2,206,382 | 7,132,129 | 30.3 | 30.3 | ### |
| 2021-Sep-27 Mon | 3.27 | ### | 3.25 | ### | ### | ### | 0.0 | ||
| 2021-Sep-24 Fri | ### | ### | 3.26 | 3.26 | ### | ### | 0.2 | ||
| 2021-Sep-23 Thu | 3.4 | 3.43 | ### | ### | 1,159,844 | ### | ### | ### | 0.0 |
| 2021-Sep-22 Wed | 3.26 | ### | 3.23 | ### | 1,362,121 | 2,199,825 | 72.2 | 72.2 | 0.0 |
| 2021-Sep-21 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Sep-20 Mon | 3.46 | 3.5 | ### | 3.4 | ### | ### | 0.2 | ||
| 2021-Sep-17 Fri | 3.53 | 3.555 | 3.47 | 3.48 | 1,490,844 | 5,236,589 | 28.2 | 28.2 | 0.2 |
| 2021-Sep-16 Thu | 3.57 | 3.59 | 3.53 | 3.57 | 64.8 | 64.8 | 0.3 | ||
| 2021-Sep-15 Wed | 3.48 | ### | 3.43 | 3.52 | 1,655,544 | 2,839,257 | ### | ### | ### |
| 2021-Sep-14 Tue | 3.51 | 3.57 | 3.5 | 3.57 | 831,671 | 2,939,956 | ### | ### | 0.3 |
| 2021-Sep-13 Mon | 3.49 | 3.53 | 3.45 | 3.49 | ### | ### | ### | ||
| 2021-Sep-10 Fri | 3.45 | 3.52 | 3.43 | 3.49 | 1,048,949 | ### | 71.5 | 71.5 | ### |
| 2021-Sep-09 Thu | 3.46 | 3.48 | ### | 3.43 | ### | ### | 0.2 | ||
| 2021-Sep-08 Wed | 3.5 | 3.56 | 3.46 | 3.49 | 1,191,843 | ### | ### | ### | ### |
| 2021-Sep-07 Tue | 3.56 | 3.57 | 3.5 | 3.53 | 1,793,285 | ### | 33.8 | 33.8 | 0.3 |
| 2021-Sep-06 Mon | 3.54 | 3.57 | 3.46 | 3.57 | 746,453 | 2,623,782 | ### | ### | 0.3 |
| 2021-Sep-03 Fri | 3.49 | 3.56 | 3.47 | 3.55 | ### | ### | ### | ||
| 2021-Sep-02 Thu | 3.42 | 3.49 | 3.4 | 3.47 | 1,333,888 | 4,595,244 | 77.3 | 77.3 | 0.2 |
| 2021-Sep-01 Wed | 3.42 | 3.42 | ### | 3.4 | 964,459 | 1,649,224 | 32.5 | 32.5 | 0.2 |
| 2021-Aug-31 Tue | ### | 3.44 | ### | 3.43 | 1,556,156 | 2,676,588 | 81.9 | 81.9 | 0.2 |
| 2021-Aug-30 Mon | ### | 3.44 | ### | ### | 2,011,877 | 3,460,428 | ### | ### | 0.0 |
| 2021-Aug-27 Fri | 3.26 | ### | 3.23 | 3.29 | 2,401,357 | ### | 74.0 | 74.0 | ### |
| 2021-Aug-26 Thu | 3.56 | 3.59 | ### | ### | 3,601,871 | 6,465,358 | 5.3 | 5.3 | 0.0 |
| 2021-Aug-25 Wed | 3.42 | ### | ### | 3.46 | 72.4 | 72.4 | 0.2 | ||
| 2021-Aug-24 Tue | 3.75 | 3.75 | 3.52 | ### | 15.8 | 15.8 | 0.0 | ||
| 2021-Aug-23 Mon | ### | 3.77 | ### | 3.73 | 74.9 | 74.9 | ### | ||
| 2021-Aug-20 Fri | 3.7 | 3.76 | ### | ### | 51.0 | 51.0 | 0.0 | ||
| 2021-Aug-19 Thu | ### | 3.73 | ### | 3.72 | 83.9 | 83.9 | 0.3 | ||
| 2021-Aug-18 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Aug-17 Tue | 3.7 | 3.72 | ### | ### | 819,955 | ### | 39.9 | 39.9 | 0.0 |
| 2021-Aug-16 Mon | 3.7 | 3.74 | ### | 3.74 | 698,627 | ### | ### | ### | 0.3 |
| 2021-Aug-13 Fri | 3.7 | 3.78 | 3.7 | 3.75 | 997,870 | ### | ### | ### | 0.3 |
| 2021-Aug-12 Thu | 3.76 | 3.76 | 3.7 | 3.72 | 552,622 | 2,061,280 | ### | ### | 0.3 |
| 2021-Aug-11 Wed | 3.73 | 3.77 | ### | 3.72 | 854,784 | ### | ### | ### | 0.3 |
| 2021-Aug-10 Tue | 3.75 | 3.78 | 3.7 | 3.73 | 33.6 | 33.6 | ### | ||
| 2021-Aug-09 Mon | 3.8 | 3.81 | 3.71 | 3.74 | ### | ### | 0.3 | ||
| 2021-Aug-06 Fri | 3.78 | 3.87 | 3.78 | 3.84 | ### | ### | 0.3 | ||
| 2021-Aug-05 Thu | 3.79 | 3.81 | 3.75 | 3.76 | 986,880 | ### | ### | ### | 0.3 |
| 2021-Aug-04 Wed | ### | 3.82 | ### | 3.82 | ### | ### | 0.3 | ||
| 2021-Aug-03 Tue | ### | 3.7 | ### | ### | 72.0 | 72.0 | 0.0 | ||
| 2021-Aug-02 Mon | 3.55 | ### | 3.54 | ### | 87.2 | 87.2 | 0.0 | ||
| 2021-Jul-30 Fri | 3.57 | 3.59 | 3.52 | 3.54 | 35.7 | 35.7 | 0.3 | ||
| 2021-Jul-29 Thu | ### | ### | 3.54 | 3.59 | 521,048 | 922,254 | 32.5 | 32.5 | ### |
| 2021-Jul-28 Wed | ### | ### | 3.57 | ### | 845,848 | ### | 42.6 | 42.6 | 0.0 |
| 2021-Jul-27 Tue | 3.58 | ### | 3.55 | ### | 78.3 | 78.3 | 0.0 | ||
| 2021-Jul-26 Mon | ### | ### | 3.56 | 3.56 | ### | ### | 0.3 | ||
| 2021-Jul-23 Fri | 3.53 | 3.625 | 3.53 | ### | 80.5 | 80.5 | 0.0 | ||
| 2021-Jul-22 Thu | 3.46 | 3.555 | 3.46 | 3.54 | 1,202,028 | ### | ### | ### | 0.3 |
| 2021-Jul-21 Wed | 3.4 | 3.45 | ### | 3.42 | ### | ### | 0.2 | ||
| 2021-Jul-20 Tue | ### | 3.4 | ### | ### | 1,021,670 | ### | ### | ### | 0.0 |
| 2021-Jul-19 Mon | 3.47 | 3.47 | ### | 3.4 | 32.8 | 32.8 | 0.2 | ||
| 2021-Jul-16 Fri | 3.5 | 3.55 | 3.47 | 3.5 | 1,298,987 | 4,559,444 | 61.7 | 61.7 | 0.3 |
| 2021-Jul-15 Thu | 3.53 | ### | 3.51 | 3.53 | 1,596,853 | 2,802,477 | ### | ### | 0.3 |
| 2021-Jul-14 Wed | 3.41 | 3.47 | 3.41 | 3.45 | 78.3 | 78.3 | ### | ||
| 2021-Jul-13 Tue | 3.44 | 3.445 | 3.4 | 3.43 | 702,052 | 2,402,772 | ### | ### | 0.2 |
| 2021-Jul-12 Mon | 3.46 | 3.48 | 3.41 | 3.44 | 725,656 | 2,499,884 | 40.0 | 40.0 | 0.2 |
| 2021-Jul-09 Fri | 3.48 | ### | ### | 3.42 | 26.3 | 26.3 | 0.2 | ||
| 2021-Jul-08 Thu | 3.45 | 3.52 | 3.44 | 3.5 | 873,176 | 3,038,652 | ### | ### | 0.3 |
| 2021-Jul-07 Wed | ### | 3.48 | ### | 3.47 | 1,189,658 | ### | 88.8 | 88.8 | 0.2 |
| 2021-Jul-06 Tue | 3.44 | 3.47 | ### | ### | 778,071 | 1,349,953 | ### | ### | 0.0 |
| 2021-Jul-05 Mon | 3.53 | 3.53 | 3.41 | 3.43 | 18.6 | 18.6 | 0.2 | ||
| 2021-Jul-02 Fri | 3.52 | ### | 3.48 | 3.55 | 1,721,052 | ### | 68.5 | 68.5 | ### |
| 2021-Jul-01 Thu | ### | ### | 3.47 | 3.52 | 15.4 | 15.4 | ### | ||
| 2021-Jun-30 Wed | 3.56 | 3.57 | 3.455 | 3.47 | 1,348,951 | ### | 16.3 | 16.3 | 0.2 |
Basic Bottom of Page