Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 26-Mar-26 05:40:21 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 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 .. Wednesday 25th March 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 Next >>


End of day Prices (full format),

176 Days for (ABC) ADBRI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2016-Apr-19 Tue ### ### 5.085 ### 2,293,157 5,830,351 ### ### 0.0
2016-Apr-18 Mon ### ### ### ### ### ### 0.0
2016-Apr-15 Fri ### ### ### ### 66.5 66.5 0.0
2016-Apr-14 Thu ### 5.145 ### ### ### ### 0.0
2016-Apr-13 Wed ### ### ### ### ### ### 0.0
2016-Apr-12 Tue ### ### ### ### ### ### 0.0
2016-Apr-11 Mon ### ### ### ### 733,646 0 22.7 22.7 0.0
2016-Apr-08 Fri ### ### ### ### 877,485 0 84.5 84.5 0.0
2016-Apr-07 Thu ### ### ### ### 854,345 0 ### ### 0.0
2016-Apr-06 Wed ### ### ### ### 1,424,947 0 ### ### 0.0
2016-Apr-05 Tue ### ### ### ### 1,225,944 0 40.3 40.3 0.0
2016-Apr-04 Mon ### ### ### ### ### ### 0.0
2016-Apr-01 Fri ### ### 4.975 ### 38.2 38.2 0.0
2016-Mar-31 Thu ### ### ### ### ### ### 0.0
2016-Mar-30 Wed ### ### ### ### ### ### 0.0
2016-Mar-29 Tue ### ### ### ### 3,436,528 0 ### ### 0.0
2016-Mar-24 Thu ### ### ### ### 29.0 29.0 0.0
2016-Mar-23 Wed ### ### ### ### ### ### 0.0
2016-Mar-22 Tue 5 ### ### ### 967,150 0 ### ### 0.0
2016-Mar-21 Mon ### ### ### ### 1,142,727 0 73.7 73.7 0.0
2016-Mar-18 Fri ### ### ### ### 3,186,626 0 72.3 72.3 0.0
2016-Mar-17 Thu ### ### ### ### 73.7 73.7 0.0
2016-Mar-16 Wed 4.81 4.87 4.785 4.87 1,123,648 ### ### ### 0.3
2016-Mar-15 Tue 4.85 4.87 4.79 4.81 38.0 38.0 ###
2016-Mar-14 Mon ### ### 4.84 4.85 16.8 16.8 ###
2016-Mar-11 Fri ### 5 4.88 ### ### ### 0.0
2016-Mar-10 Thu ### ### 4.86 ### 26.6 26.6 0.0
2016-Mar-09 Wed ### ### 5 ### 82.8 82.8 0.0
2016-Mar-08 Tue ### ### ### ### 1,556,754 0 79.5 79.5 0.0
2016-Mar-07 Mon ### ### ### ### 72.1 72.1 0.0
2016-Mar-04 Fri ### ### ### 5 29.4 29.4 0.4
2016-Mar-03 Thu ### 5.075 ### ### 2,532,575 ### ### ### 0.0
2016-Mar-02 Wed ### ### ### ### 28.6 28.6 0.0
2016-Mar-01 Tue ### ### ### ### ### ### 0.0
2016-Feb-29 Mon ### ### ### ### 3,218,683 0 ### ### 0.0
2016-Feb-26 Fri 4.83 ### 4.83 ### 4,622,942 ### 84.8 84.8 0.0
2016-Feb-25 Thu ### ### 4.78 4.79 ### ### 0.3
2016-Feb-24 Wed 4.79 4.87 4.77 4.82 1,425,488 6,870,852 80.2 80.2 0.3
2016-Feb-23 Tue 4.84 4.85 4.77 4.8 28.3 28.3 0.3
2016-Feb-22 Mon 4.74 4.85 4.71 4.84 85.1 85.1 0.3
2016-Feb-19 Fri 4.77 4.81 4.72 4.74 ### ### 0.3
2016-Feb-18 Thu 4.81 4.82 4.755 4.79 26.6 26.6 0.3
2016-Feb-17 Wed 4.75 4.81 4.74 4.75 1,226,820 ### ### ### ###
2016-Feb-16 Tue 4.7 4.78 ### 4.76 75.7 75.7 ###
2016-Feb-15 Mon 4.57 4.71 4.57 ### ### ### 0.0
2016-Feb-12 Fri ### ### 4.52 4.53 ### ### ###
2016-Feb-11 Thu 4.55 ### 4.55 ### ### ### 0.0
2016-Feb-10 Wed ### ### 4.485 4.55 1,572,723 ### ### ### 0.3
2016-Feb-09 Tue 4.57 ### 4.56 4.57 ### ### ###
2016-Feb-08 Mon ### ### ### ### 1,528,970 0 67.6 67.6 0.0
2016-Feb-05 Fri 4.77 4.77 ### ### 2,283,553 5,446,273 15.1 15.1 0.0
2016-Feb-04 Thu ### 4.78 ### 4.76 ### ### ###
2016-Feb-03 Wed ### 4.7 ### ### 2,193,820 5,155,477 ### ### 0.0
2016-Feb-02 Tue 4.7 4.73 ### 4.72 ### ### 0.3
2016-Feb-01 Mon 4.78 4.8 ### 4.71 23.0 23.0 ###
2016-Jan-29 Fri 4.59 4.755 4.53 4.73 2,540,171 11,792,743 88.5 88.5 0.3
2016-Jan-28 Thu ### 4.645 4.53 4.57 2,205,042 ### 19.1 19.1 ###
2016-Jan-27 Wed ### ### ### ### 1,700,440 0 32.9 32.9 0.0
2016-Jan-25 Mon ### 4.7 ### ### 1,066,859 ### ### ### 0.0
2016-Jan-22 Fri 4.58 ### ### ### 70.2 70.2 0.0
2016-Jan-21 Thu 4.59 ### 4.53 4.54 27.4 27.4 0.3
2016-Jan-20 Wed 4.49 4.51 4.45 4.48 ### ### ###
2016-Jan-19 Tue 4.5 4.56 4.46 4.5 62.0 62.0 ###
2016-Jan-18 Mon ### 4.52 ### 4.51 89.2 89.2 0.3
2016-Jan-15 Fri 4.56 4.56 4.41 4.46 21.4 21.4 0.3
2016-Jan-14 Thu 4.52 4.52 4.43 4.48 1,300,226 ### ### ### ###
2016-Jan-13 Wed 4.47 4.57 4.47 4.55 85.6 85.6 0.3
2016-Jan-12 Tue 4.5 4.55 4.455 4.49 1,299,175 ### ### ### ###
2016-Jan-11 Mon 4.51 4.54 4.43 4.54 1,356,553 6,084,140 78.5 78.5 0.3
2016-Jan-08 Fri 4.48 4.59 4.45 4.58 1,720,572 7,776,985 ### ### 0.3
2016-Jan-07 Thu ### ### 4.51 4.52 ### ### 0.3
2016-Jan-06 Wed 4.71 4.72 4.59 ### 27.2 27.2 0.0
2016-Jan-05 Tue 4.72 4.73 ### ### 2,265,341 ### 29.6 29.6 0.0
2016-Jan-04 Mon 4.75 4.86 4.73 4.78 1,599,151 7,667,929 ### ### ###
2015-Dec-31 Thu 4.79 4.81 4.75 4.75 22.0 22.0 ###
2015-Dec-30 Wed 4.82 4.82 4.74 4.8 29.5 29.5 0.3
2015-Dec-29 Tue ### 4.76 ### 4.76 ### ### ###
2015-Dec-24 Thu ### ### ### ### 539,052 0 82.8 82.8 0.0
2015-Dec-23 Wed 4.55 ### 4.53 4.58 925,140 2,095,442 ### ### 0.3
2015-Dec-22 Tue 4.55 4.59 4.49 4.53 1,859,551 ### ### ### ###
2015-Dec-21 Mon 4.44 4.52 4.44 4.49 ### ### ###
2015-Dec-18 Fri 4.4 4.49 ### 4.48 2,302,286 ### 80.7 80.7 ###
2015-Dec-17 Thu 4.46 4.49 4.41 4.46 ### ### 0.3
2015-Dec-16 Wed ### 4.43 ### 4.4 ### ### 0.3
2015-Dec-15 Tue 4.24 ### 4.24 ### 85.3 85.3 0.0
2015-Dec-14 Mon 4.22 ### 4.21 4.26 83.6 83.6 0.3
2015-Dec-11 Fri 4.23 4.29 4.21 4.29 2,414,256 10,260,588 ### ### ###
2015-Dec-10 Thu 4.24 4.26 4.2 4.23 41.3 41.3 0.3
2015-Dec-09 Wed 4.28 4.28 4.21 4.24 ### ### 0.3
2015-Dec-08 Tue 4.29 ### 4.28 4.29 1,441,220 ### 75.5 75.5 ###
2015-Dec-07 Mon ### ### ### ### 1,463,553 0 ### ### 0.0
2015-Dec-04 Fri ### ### 4.28 4.29 ### ### ###
2015-Dec-03 Thu ### 4.42 ### ### 76.1 76.1 0.0
2015-Dec-02 Wed 4.41 4.41 4.355 4.4 ### ### 0.3
2015-Dec-01 Tue ### 4.455 ### 4.41 1,484,449 ### 78.3 78.3 ###
2015-Nov-30 Mon ### ### ### ### 1,554,779 0 74.3 74.3 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 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 2026-03-26 05:40:21 thru 2026-03-26 05:40:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000