(ABC) ADBRI LIMITED Daily Prices Page 12...


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 .. Friday 2nd January 2026
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 Next >>


End of day Prices (full format),

168 Days for (ABC) ADBRI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-Jan-12 Thu ### ### ### ### 1,429,077 0 73.6 73.6 0.0
2017-Jan-11 Wed ### ### 5.27 ### 77.9 77.9 0.0
2017-Jan-10 Tue ### ### 5.27 ### ### ### 0.0
2017-Jan-09 Mon 5.41 5.44 5.355 ### 981,159 ### ### ### 0.0
2017-Jan-06 Fri ### 5.41 ### ### 861,343 ### 74.1 74.1 0.0
2017-Jan-05 Thu ### 5.44 ### 5.4 73.4 73.4 0.4
2017-Jan-04 Wed 5.46 5.46 ### 5.4 830,685 2,267,770 ### ### 0.4
2017-Jan-03 Tue 5.43 5.49 5.42 5.46 825,443 ### 69.4 69.4 ###
2016-Dec-30 Fri 5.41 5.45 ### 5.43 ### ### 0.4
2016-Dec-29 Thu ### 5.41 ### ### 662,076 ### 70.7 70.7 0.0
2016-Dec-28 Wed 5.2 ### ### ### ### ### 0.0
2016-Dec-23 Fri ### 5.345 5.28 5.28 306,774 ### ### ### 0.4
2016-Dec-22 Thu 5.25 ### 5.23 ### 697,758 ### ### ### 0.0
2016-Dec-21 Wed 5.23 ### ### 5.24 ### ### 0.4
2016-Dec-20 Tue ### 5.25 5.155 5.2 ### ### ###
2016-Dec-19 Mon ### ### ### ### 73.5 73.5 0.0
2016-Dec-16 Fri ### ### ### ### ### ### 0.0
2016-Dec-15 Thu ### ### ### ### 2,010,855 0 30.3 30.3 0.0
2016-Dec-14 Wed ### ### 5.055 ### ### ### 0.0
2016-Dec-13 Tue ### 5.075 ### ### 73.6 73.6 0.0
2016-Dec-12 Mon ### ### 5 ### 1,460,783 3,651,957 ### ### 0.0
2016-Dec-09 Fri ### ### ### ### 17.9 17.9 0.0
2016-Dec-08 Thu ### ### ### ### 69.8 69.8 0.0
2016-Dec-07 Wed ### ### ### ### 68.6 68.6 0.0
2016-Dec-06 Tue ### ### ### ### ### ### 0.0
2016-Dec-05 Mon ### 5.2 ### ### ### ### 0.0
2016-Dec-02 Fri ### ### ### ### ### ### 0.0
2016-Dec-01 Thu ### ### ### ### 1,728,872 0 ### ### 0.0
2016-Nov-30 Wed 5.2 5.24 ### ### 2,624,583 ### ### ### 0.0
2016-Nov-29 Tue 5.26 ### ### 5.2 2,024,158 0 ### ### ###
2016-Nov-28 Mon ### ### 5.255 5.26 ### ### 0.4
2016-Nov-25 Fri 5.26 ### 5.22 ### 77.7 77.7 0.0
2016-Nov-24 Thu ### ### 5.2 5.23 950,551 ### ### ### ###
2016-Nov-23 Wed 5.22 5.29 5.22 5.29 978,171 5,140,288 77.6 77.6 0.4
2016-Nov-22 Tue ### 5.25 ### 5.24 ### ### 0.4
2016-Nov-21 Mon ### 5.2 ### ### 619,588 1,610,928 ### ### 0.0
2016-Nov-18 Fri ### ### ### ### 1,583,683 0 ### ### 0.0
2016-Nov-17 Thu ### ### 5.145 ### ### ### 0.0
2016-Nov-16 Wed 5.28 5.285 5.2 5.22 1,078,588 ### ### ### 0.4
2016-Nov-15 Tue 5.21 5.26 ### 5.24 1,884,759 ### 76.5 76.5 0.4
2016-Nov-14 Mon 5.29 ### 5.25 ### ### ### 0.0
2016-Nov-11 Fri ### ### 5.22 5.29 ### ### 0.4
2016-Nov-10 Thu 5.2 5.285 5.2 5.28 ### ### 0.4
2016-Nov-09 Wed ### 5.24 ### ### 2,170,050 ### 54.8 54.8 0.0
2016-Nov-08 Tue 5.21 5.23 ### ### 32.0 32.0 0.0
2016-Nov-07 Mon ### 5.22 ### ### ### ### 0.0
2016-Nov-04 Fri ### ### ### ### 1,804,552 0 ### ### 0.0
2016-Nov-03 Thu 5.23 ### 5.2 5.2 29.3 29.3 ###
2016-Nov-02 Wed 5.28 ### 5.24 5.27 1,188,224 3,113,146 45.3 45.3 ###
2016-Nov-01 Tue ### ### 5.25 ### 899,382 2,360,877 ### ### 0.0
2016-Oct-31 Mon 5.28 ### 5.24 ### 1,225,848 3,211,721 ### ### 0.0
2016-Oct-28 Fri ### ### ### 5.28 34.1 34.1 0.4
2016-Oct-27 Thu ### ### 5.29 ### ### ### 0.0
2016-Oct-26 Wed 5.43 5.44 5.345 ### ### ### 0.0
2016-Oct-25 Tue 5.5 5.56 5.48 5.49 800,689 ### 33.6 33.6 0.4
2016-Oct-24 Mon 5.45 ### ### 5.5 ### ### 0.4
2016-Oct-21 Fri 5.48 5.53 5.44 5.46 1,092,676 5,993,327 ### ### ###
2016-Oct-20 Thu 5.48 5.51 5.42 5.5 ### ### 0.4
2016-Oct-19 Wed ### 5.49 ### 5.49 2,258,544 ### 83.0 83.0 0.4
2016-Oct-18 Tue ### ### 5.27 ### ### ### 0.0
2016-Oct-17 Mon 5.4 5.43 ### ### ### ### 0.0
2016-Oct-14 Fri 5.44 5.49 5.41 5.44 1,083,672 ### 72.1 72.1 0.4
2016-Oct-13 Thu ### 5.47 ### 5.45 1,173,123 ### 81.1 81.1 ###
2016-Oct-12 Wed ### 5.4 5.27 ### ### ### 0.0
2016-Oct-11 Tue 5.45 5.485 ### ### 1,731,551 4,748,778 ### ### 0.0
2016-Oct-10 Mon 5.49 5.52 5.44 5.47 ### ### ###
2016-Oct-07 Fri 5.52 ### 5.47 5.48 ### ### ###
2016-Oct-06 Thu ### ### 5.45 5.52 3,163,381 ### 19.4 19.4 0.4
2016-Oct-05 Wed ### ### 5.525 5.58 1,234,380 3,409,974 ### ### 0.4
2016-Oct-04 Tue ### ### 5.49 ### 1,485,745 4,078,370 73.0 73.0 0.0
2016-Oct-03 Mon 5.58 ### 5.55 5.59 1,015,656 2,818,445 70.0 70.0 ###
2016-Sep-30 Fri 5.52 5.57 5.46 5.54 1,220,626 6,731,752 71.9 71.9 0.4
2016-Sep-29 Thu 5.55 5.55 5.48 5.53 1,032,928 ### 25.5 25.5 ###
2016-Sep-28 Wed 5.42 5.55 5.42 5.49 81.0 81.0 0.4
2016-Sep-27 Tue ### ### ### 5.4 ### ### 0.4
2016-Sep-26 Mon 5.29 ### 5.24 ### 83.9 83.9 0.0
2016-Sep-23 Fri 5.21 ### ### 5.29 78.7 78.7 0.4
2016-Sep-22 Thu ### ### 5.245 5.27 26.7 26.7 ###
2016-Sep-21 Wed 5.29 ### 5.24 5.26 2,661,155 6,972,226 ### ### 0.4
2016-Sep-20 Tue ### 5.28 ### 5.23 84.0 84.0 ###
2016-Sep-19 Mon ### 5.185 ### ### 30.3 30.3 0.0
2016-Sep-16 Fri 5.22 5.26 ### 5.2 23.6 23.6 ###
2016-Sep-15 Thu ### ### ### ### 2,196,980 0 72.3 72.3 0.0
2016-Sep-14 Wed ### ### ### ### 2,940,046 0 ### ### 0.0
2016-Sep-13 Tue ### ### 5.29 ### 2,290,229 6,057,655 ### ### 0.0
2016-Sep-12 Mon 5.23 ### 5.21 ### 2,707,788 7,053,787 90.1 90.1 0.0
2016-Sep-09 Fri 5.24 ### 5.21 ### 7,167,759 ### 81.7 81.7 0.0
2016-Sep-08 Thu 5.24 5.29 ### 5.29 ### ### 0.4
2016-Sep-07 Wed ### ### 5.26 5.29 29.5 29.5 0.4
2016-Sep-06 Tue ### ### 5.28 ### ### ### 0.0
2016-Sep-05 Mon ### ### 5.29 ### 73.6 73.6 0.0
2016-Sep-02 Fri ### ### 5.26 5.28 2,616,824 6,882,247 27.8 27.8 0.4
2016-Sep-01 Thu ### 5.46 5.29 ### 4,459,272 23,968,587 80.0 80.0 0.0
2016-Aug-31 Wed 5.2 ### ### 5.25 82.5 82.5 0.4
2016-Aug-30 Tue ### ### 5.47 5.48 15.9 15.9 ###
2016-Aug-29 Mon 5.56 ### 5.53 5.57 968,445 2,677,750 79.8 79.8 0.4
2016-Aug-26 Fri ### ### 5.52 5.56 ### ### 0.4
2016-Aug-25 Thu ### ### ### ### 1,151,078 0 31.5 31.5 0.0
2016-Aug-24 Wed 5.84 5.85 ### ### ### ### 0.0
2016-Aug-23 Tue 5.85 5.88 ### 5.82 31.8 31.8 0.4
2016-Aug-22 Mon 5.8 5.84 5.76 5.83 1,030,782 ### ### ### ###
2016-Aug-19 Fri 5.83 5.86 ### 5.79 793,178 ### ### ### ###
2016-Aug-18 Thu 5.85 5.85 5.77 5.78 1,115,856 6,483,123 ### ### 0.4
2016-Aug-17 Wed 5.8 5.825 5.77 5.79 ### ### ###
2016-Aug-16 Tue 5.81 5.86 5.79 5.8 1,098,981 ### 41.6 41.6 0.4
2016-Aug-15 Mon 5.73 5.82 5.73 5.81 1,070,653 6,183,021 83.8 83.8 ###
2016-Aug-12 Fri 5.7 5.74 ### 5.73 1,706,481 ### ### ### ###
2016-Aug-11 Thu ### ### ### ### 1,191,629 0 73.9 73.9 0.0
2016-Aug-10 Wed ### ### ### ### 26.8 26.8 0.0
2016-Aug-09 Tue 5.86 5.86 ### ### 1,953,622 ### ### ### 0.0
2016-Aug-08 Mon 5.77 5.86 5.77 5.82 1,635,345 ### ### ### 0.4
2016-Aug-05 Fri 5.75 5.83 ### 5.76 ### ### ###
2016-Aug-04 Thu 5.78 5.825 ### 5.72 ### ### 0.4
2016-Aug-03 Wed 5.88 5.88 5.76 5.76 ### ### ###
2016-Aug-02 Tue ### ### ### ### 1,216,274 0 ### ### 0.0
2016-Aug-01 Mon ### ### 5.925 ### 1,149,473 ### 29.8 29.8 0.0
2016-Jul-29 Fri 5.87 ### 5.85 ### 73.9 73.9 0.0
2016-Jul-28 Thu 5.87 ### 5.84 5.87 1,684,247 ### 66.0 66.0 ###
2016-Jul-27 Wed ### ### 5.86 5.87 ### ### ###
2016-Jul-26 Tue 5.75 ### 5.75 ### 1,808,340 5,198,977 90.2 90.2 0.0
2016-Jul-25 Mon ### 5.78 ### 5.77 ### ### 0.4
2016-Jul-22 Fri 5.7 5.74 ### ### ### ### 0.0
2016-Jul-21 Thu ### ### ### 5.74 ### ### 0.4
2016-Jul-20 Wed 5.85 ### 5.83 5.86 62.8 62.8 0.4
2016-Jul-19 Tue 5.88 5.88 5.81 5.82 898,522 ### 26.1 26.1 0.4
2016-Jul-18 Mon 5.81 5.89 5.8 5.88 875,347 ### 79.2 79.2 0.4
2016-Jul-15 Fri 5.8 5.84 5.77 5.81 1,222,481 ### ### ### ###
2016-Jul-14 Thu 5.77 5.84 5.76 5.79 ### ### ###
2016-Jul-13 Wed 5.79 ### 5.75 5.8 966,276 2,778,043 68.4 68.4 0.4
2016-Jul-12 Tue 5.84 5.86 5.76 5.78 26.5 26.5 0.4
2016-Jul-11 Mon 5.74 5.82 5.74 5.78 ### ### 0.4
2016-Jul-08 Fri ### 5.72 5.655 5.71 1,091,873 6,210,027 73.6 73.6 0.4
2016-Jul-07 Thu ### 5.73 ### ### 1,260,156 3,610,346 ### ### 0.0
2016-Jul-06 Wed 5.5 ### 5.5 ### 1,188,158 ### 89.1 89.1 0.0
2016-Jul-05 Tue 5.58 5.59 5.5 5.53 1,187,522 ### ### ### ###
2016-Jul-04 Mon ### ### 5.54 5.58 1,115,628 3,090,289 ### ### 0.4
2016-Jul-01 Fri 5.58 ### 5.57 ### 65.6 65.6 0.0
2016-Jun-30 Thu 5.49 5.57 5.46 5.57 1,931,220 10,650,678 ### ### 0.4
2016-Jun-29 Wed 5.28 5.42 5.24 5.41 2,721,046 14,503,175 82.9 82.9 ###
2016-Jun-28 Tue 5.21 5.24 ### ### ### ### 0.0
2016-Jun-27 Mon 5.22 ### 5.21 ### ### ### 0.0
2016-May-27 Fri ### ### 5.59 ### 1,519,981 4,248,346 23.7 23.7 0.0
2016-May-26 Thu ### ### 5.51 ### 1,691,954 ### ### ### 0.0
2016-May-25 Wed 5.49 ### 5.41 ### 2,117,470 5,727,756 89.4 89.4 0.0
2016-May-24 Tue 5.44 5.44 ### 5.42 ### ### 0.4
2016-May-23 Mon ### 5.44 5.355 ### 847,954 ### ### ### 0.0
2016-May-20 Fri ### ### ### ### 1,574,357 0 70.5 70.5 0.0
2016-May-19 Thu 5.41 5.43 ### ### 39.0 39.0 0.0
2016-May-18 Wed ### 5.41 ### ### 1,407,546 ### 77.6 77.6 0.0
2016-May-17 Tue 5.4 5.43 ### 5.41 1,408,352 3,823,675 70.8 70.8 ###
2016-May-16 Mon 5.4 5.45 5.355 5.4 70.4 70.4 0.4
2016-May-13 Fri 5.44 5.45 5.4 5.42 36.5 36.5 0.4
2016-May-12 Thu 5.47 5.485 ### 5.41 ### ### ###
2016-May-11 Wed 5.46 5.58 5.42 5.45 ### ### ###
2016-May-10 Tue ### 5.46 ### 5.45 1,176,072 3,210,676 ### ### ###
2016-May-09 Mon ### 5.4 ### ### 1,433,250 3,869,775 71.1 71.1 0.0
2016-May-06 Fri 5.25 ### 5.2 ### 82.9 82.9 0.0
2016-May-05 Thu ### ### 5.23 5.29 1,453,651 ### ### ### 0.4
2016-May-04 Wed ### ### 5.29 5.29 ### ### 0.4
2016-May-03 Tue ### ### ### ### 1,177,922 0 ### ### 0.0
2016-May-02 Mon ### 5.22 ### 5.2 1,542,183 ### ### ### ###
2016-Apr-29 Fri ### 5.26 ### ### 1,449,128 ### ### ### 0.0
2016-Apr-28 Thu ### ### ### ### 86.9 86.9 0.0
2016-Apr-27 Wed ### ### ### ### 1,711,254 0 ### ### 0.0
2016-Apr-26 Tue ### ### 5 5 31.7 31.7 0.4
2016-Apr-22 Fri ### ### ### ### 18.0 18.0 0.0
2016-Apr-21 Thu ### ### ### ### 2,146,343 0 ### ### 0.0
2016-Apr-20 Wed ### ### ### ### ### ### 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 Next >>

Server processing from 2026-01-07 09:13:52 thru 2026-01-07 09:13:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000