eg: Prices for BHP
Currently Wed 25-Dec-31 05:50:44 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 11...
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-Jun-29 Tue | 3.51 | 3.52 | 3.41 | 3.51 | 68.1 | 68.1 | ### | ||
| 2021-Jun-28 Mon | 3.47 | ### | 3.43 | 3.49 | 2,138,971 | ### | ### | ### | ### |
| 2021-Jun-25 Fri | ### | 3.44 | 3.28 | 3.44 | 88.3 | 88.3 | 0.2 | ||
| 2021-Jun-24 Thu | 3.22 | 3.345 | 3.2 | 3.28 | ### | ### | 0.2 | ||
| 2021-Jun-23 Wed | 3.22 | 3.27 | 3.2 | 3.24 | ### | ### | ### | ||
| 2021-Jun-22 Tue | 3.2 | 3.24 | ### | 3.22 | 992,522 | 1,607,885 | 71.1 | 71.1 | 0.2 |
| 2021-Jun-21 Mon | ### | 3.225 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jun-18 Fri | ### | 3.23 | ### | 3.22 | ### | ### | 0.2 | ||
| 2021-Jun-17 Thu | 3.28 | ### | 3.185 | 3.2 | ### | ### | 0.2 | ||
| 2021-Jun-16 Wed | 3.24 | ### | 3.23 | ### | 1,472,655 | ### | ### | ### | 0.0 |
| 2021-Jun-15 Tue | 3.25 | ### | 3.22 | 3.26 | 709,480 | ### | ### | ### | 0.2 |
| 2021-Jun-11 Fri | 3.22 | 3.28 | ### | 3.26 | ### | ### | 0.2 | ||
| 2021-Jun-10 Thu | 3.2 | 3.25 | ### | 3.21 | ### | ### | ### | ||
| 2021-Jun-09 Wed | ### | 3.25 | ### | 3.2 | ### | ### | 0.2 | ||
| 2021-Jun-08 Tue | ### | 3.21 | ### | ### | 77.9 | 77.9 | 0.0 | ||
| 2021-Jun-07 Mon | ### | ### | ### | ### | 3,293,041 | 0 | ### | ### | 0.0 |
| 2021-Jun-04 Fri | 3.28 | ### | ### | 3.2 | ### | ### | 0.2 | ||
| 2021-Jun-03 Thu | ### | ### | 3.22 | 3.24 | 1,578,584 | 2,541,520 | 15.6 | 15.6 | ### |
| 2021-Jun-02 Wed | 3.21 | ### | 3.21 | ### | 92.2 | 92.2 | 0.0 | ||
| 2021-Jun-01 Tue | 3.25 | 3.27 | ### | 3.23 | ### | ### | ### | ||
| 2021-May-31 Mon | ### | ### | ### | ### | 694,775 | 0 | 42.1 | 42.1 | 0.0 |
| 2021-May-28 Fri | ### | ### | ### | ### | 835,826 | 0 | 21.8 | 21.8 | 0.0 |
| 2021-May-27 Thu | ### | ### | 3.28 | ### | 2,032,184 | 3,332,781 | ### | ### | 0.0 |
| 2021-May-26 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-May-25 Tue | ### | 3.4 | ### | 3.4 | 1,381,645 | ### | 80.0 | 80.0 | 0.2 |
| 2021-May-24 Mon | ### | 3.41 | ### | ### | 75.3 | 75.3 | 0.0 | ||
| 2021-May-21 Fri | ### | 3.385 | ### | ### | ### | ### | 0.0 | ||
| 2021-May-20 Thu | 3.26 | ### | 3.24 | ### | 1,453,871 | 2,355,271 | 78.9 | 78.9 | 0.0 |
| 2021-May-19 Wed | 3.21 | 3.28 | 3.175 | 3.24 | 792,025 | ### | ### | ### | ### |
| 2021-May-18 Tue | 3.25 | ### | 3.22 | 3.27 | 981,589 | 1,580,358 | ### | ### | ### |
| 2021-May-17 Mon | 3.24 | ### | 3.23 | 3.24 | 876,081 | 1,414,870 | 69.2 | 69.2 | ### |
| 2021-May-14 Fri | ### | ### | 3.23 | 3.26 | ### | ### | 0.2 | ||
| 2021-May-13 Thu | 3.29 | ### | 3.22 | 3.23 | 30.1 | 30.1 | ### | ||
| 2021-May-12 Wed | 3.4 | 3.4 | 3.285 | ### | 1,538,429 | ### | ### | ### | 0.0 |
| 2021-May-11 Tue | ### | 3.455 | 3.345 | ### | 51.7 | 51.7 | 0.0 | ||
| 2021-May-10 Mon | ### | 3.4 | ### | ### | 76.1 | 76.1 | 0.0 | ||
| 2021-May-07 Fri | 3.22 | ### | 3.2 | ### | 1,623,379 | ### | ### | ### | 0.0 |
| 2021-May-06 Thu | ### | 3.22 | ### | ### | 1,639,655 | 2,639,844 | 89.0 | 89.0 | 0.0 |
| 2021-May-05 Wed | ### | ### | ### | ### | 5,490,558 | 0 | ### | ### | 0.0 |
| 2021-May-04 Tue | ### | 3.21 | ### | ### | 82.2 | 82.2 | 0.0 | ||
| 2021-May-03 Mon | 3.2 | 3.24 | ### | ### | 40.6 | 40.6 | 0.0 | ||
| 2021-Apr-30 Fri | 3.27 | 3.285 | ### | 3.22 | 1,650,723 | ### | 30.9 | 30.9 | 0.2 |
| 2021-Apr-29 Thu | ### | ### | 3.29 | ### | 3,278,044 | 5,392,382 | 63.2 | 63.2 | 0.0 |
| 2021-Apr-28 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Apr-27 Tue | ### | ### | 3.21 | ### | 1,716,750 | 2,755,383 | ### | ### | 0.0 |
| 2021-Apr-26 Mon | ### | 3.42 | 3.29 | ### | 1,019,872 | 3,421,670 | ### | ### | 0.0 |
| 2021-Apr-23 Fri | ### | 3.44 | ### | ### | 78.1 | 78.1 | 0.0 | ||
| 2021-Apr-22 Thu | 3.4 | 3.42 | 3.355 | 3.42 | 718,685 | 2,434,545 | ### | ### | 0.2 |
| 2021-Apr-21 Wed | ### | ### | 3.285 | ### | 626,340 | ### | 82.6 | 82.6 | 0.0 |
| 2021-Apr-20 Tue | 3.42 | 3.47 | ### | ### | 932,059 | 1,617,122 | 34.2 | 34.2 | 0.0 |
| 2021-Apr-19 Mon | 3.48 | 3.53 | 3.46 | 3.47 | ### | ### | 0.2 | ||
| 2021-Apr-16 Fri | 3.48 | 3.49 | 3.445 | 3.48 | ### | ### | 0.2 | ||
| 2021-Apr-15 Thu | 3.43 | 3.51 | ### | 3.51 | 83.9 | 83.9 | ### | ||
| 2021-Apr-14 Wed | ### | 3.46 | ### | 3.4 | ### | ### | 0.2 | ||
| 2021-Apr-13 Tue | 3.44 | 3.44 | ### | ### | 407,478 | ### | ### | ### | 0.0 |
| 2021-Apr-12 Mon | 3.4 | 3.44 | ### | ### | 278,029 | ### | 49.0 | 49.0 | 0.0 |
| 2021-Apr-09 Fri | ### | 3.45 | 3.385 | 3.45 | 629,174 | ### | 76.5 | 76.5 | ### |
| 2021-Apr-08 Thu | 3.45 | 3.47 | ### | 3.42 | 544,549 | ### | ### | ### | 0.2 |
| 2021-Apr-07 Wed | 3.5 | 3.5 | ### | 3.41 | 17.8 | 17.8 | ### | ||
| 2021-Apr-06 Tue | 3.56 | ### | 3.56 | 3.59 | ### | ### | ### | ||
| 2021-Apr-01 Thu | 3.48 | 3.57 | 3.46 | 3.54 | 75.9 | 75.9 | 0.3 | ||
| 2021-Mar-31 Wed | ### | 3.49 | ### | 3.48 | 92.5 | 92.5 | 0.2 | ||
| 2021-Mar-30 Tue | ### | ### | ### | ### | 40.8 | 40.8 | 0.0 | ||
| 2021-Mar-29 Mon | 3.41 | 3.43 | ### | ### | 842,128 | 1,444,249 | ### | ### | 0.0 |
| 2021-Mar-26 Fri | ### | 3.47 | ### | 3.44 | 1,786,222 | ### | 74.8 | 74.8 | 0.2 |
| 2021-Mar-25 Thu | 3.2 | 3.43 | ### | ### | 95.8 | 95.8 | 0.0 | ||
| 2021-Mar-24 Wed | ### | 3.22 | ### | 3.22 | 91.4 | 91.4 | 0.2 | ||
| 2021-Mar-23 Tue | ### | ### | ### | ### | 36.2 | 36.2 | 0.0 | ||
| 2021-Mar-22 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Mar-19 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Mar-18 Thu | ### | 3.21 | ### | ### | 1,093,854 | ### | ### | ### | 0.0 |
| 2021-Mar-17 Wed | 3.2 | 3.24 | ### | ### | 522,741 | 846,840 | ### | ### | 0.0 |
| 2021-Mar-16 Tue | 3.25 | 3.27 | ### | 3.25 | 1,146,454 | 1,874,452 | 59.6 | 59.6 | 0.2 |
| 2021-Mar-15 Mon | 3.27 | 3.28 | 3.22 | 3.26 | 489,025 | ### | ### | ### | 0.2 |
| 2021-Mar-12 Fri | 3.24 | 3.29 | 3.24 | 3.27 | 63.4 | 63.4 | ### | ||
| 2021-Mar-11 Thu | 3.26 | 3.28 | 3.21 | 3.27 | 70.7 | 70.7 | ### |
Basic Bottom of Page