(ABC) ADBRI LIMITED Daily Prices Page 151...
 TOC Company Info for ABC Limits 
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 .. Thursday 29th May 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
Legend for Following Tables
Highs & Lows
| Type | Price | Volume | RANK |
| MIN
| ###
| ###
| 0.0 |
| MAX
| ###
| 198,684,426
| ### |
| |
Limits Full Scrollable Formatted Daily Prices for ABC Bottom
End of day Prices (full format),
256 Days for (ABC) ADBRI LIMITED
| Date | Open | High | Low | Close | Volume | Volume $
(estimated) | Growth% | Rank% | P/E
EPS
|
| 1996-Dec-20 Fri
| ###
| 1.73
| ###
| 1.73
|
|
| ###
| ###
| ### |
| 1996-Dec-19 Thu
| ###
| ###
| ###
| ###
| 393,074
| 0
| ###
| ###
| 0.0 |
| 1996-Dec-18 Wed
| ###
| 1.7
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
| 1996-Dec-17 Tue
| ###
| ###
| ###
| ###
| 129,329
| 0
| ###
| ###
| 0.0 |
| 1996-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Dec-13 Fri
| 1.55
| ###
| 1.55
| ###
|
|
| 92.9
| 92.9
| 0.0 |
| 1996-Dec-12 Thu
| 1.59
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
| 1996-Dec-10 Tue
| ###
| ###
| 1.58
| ###
| 317,326
| 250,687
| ###
| ###
| 0.0 |
| 1996-Dec-09 Mon
| ###
| ###
| 1.58
| 1.58
|
|
| 17.2
| 17.2
| 0.1 |
| 1996-Dec-06 Fri
| ###
| ###
| ###
| ###
| 525,224
| 0
| ###
| ###
| 0.0 |
| 1996-Dec-05 Thu
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Dec-04 Wed
| ###
| ###
| ###
| ###
| 72,644
| 0
| ###
| ###
| 0.0 |
| 1996-Dec-03 Tue
| 1.681
| 1.681
| ###
| ###
| 32,259
| ###
| 35.1
| 35.1
| 0.0 |
| 1996-Dec-02 Mon
| 1.7
| 1.7
| ###
| 1.7
| 61,822
| 52,548
| 70.7
| 70.7
| ### |
| 1996-Nov-29 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
| 1996-Nov-28 Thu
| ###
| ###
| ###
| ###
| 119,420
| 0
| 83.0
| 83.0
| 0.0 |
| 1996-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Nov-26 Tue
| ###
| 1.7
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
| 1996-Nov-25 Mon
| 1.7
| 1.7
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
| 1996-Nov-22 Fri
| ###
| 1.7
| ###
| 1.7
| 100,054
| 85,045
| 91.7
| 91.7
| ### |
| 1996-Nov-21 Thu
| 1.71
| 1.72
| ###
| ###
| 384,355
| 330,545
| 20.9
| 20.9
| 0.0 |
| 1996-Nov-20 Wed
| 1.75
| 1.75
| 1.73
| 1.73
| 149,749
| ###
| 17.8
| 17.8
| ### |
| 1996-Nov-19 Tue
| 1.73
| 1.74
| 1.72
| 1.74
| 155,324
| ###
| ###
| ###
| 0.1 |
| 1996-Nov-18 Mon
| 1.73
| 1.74
| 1.73
| 1.74
|
|
| ###
| ###
| 0.1 |
| 1996-Nov-15 Fri
| ###
| 1.73
| ###
| 1.73
| 300,655
| ###
| ###
| ###
| ### |
| 1996-Nov-14 Thu
| ###
| ###
| ###
| ###
| 51,289
| 0
| 70.0
| 70.0
| 0.0 |
| 1996-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
| 1996-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
| 1996-Nov-11 Mon
| ###
| ###
| ###
| ###
| 15,255
| 0
| 16.8
| 16.8
| 0.0 |
| 1996-Nov-07 Thu
| 1.7
| 1.7
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
| 1996-Nov-06 Wed
| 1.7
| 1.71
| 1.7
| 1.7
| 167,044
| ###
| 69.7
| 69.7
| ### |
| 1996-Nov-05 Tue
| 1.71
| 1.72
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
| 1996-Nov-04 Mon
| ###
| 1.72
| ###
| 1.71
| 263,927
| 226,977
| 82.8
| 82.8
| 0.1 |
| 1996-Nov-01 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
| 1996-Oct-31 Thu
| ###
| ###
| ###
| ###
| 195,988
| 0
| 78.8
| 78.8
| 0.0 |
| 1996-Oct-30 Wed
| ###
| ###
| ###
| ###
| 177,251
| 0
| 88.6
| 88.6
| 0.0 |
| 1996-Oct-29 Tue
| ###
| ###
| ###
| ###
| 132,725
| 0
| ###
| ###
| 0.0 |
| 1996-Oct-28 Mon
| 1.58
| ###
| 1.58
| ###
| 80,740
| 63,784
| ###
| ###
| 0.0 |
| 1996-Oct-25 Fri
| ###
| ###
| 1.58
| 1.58
| 129,252
| ###
| ###
| ###
| 0.1 |
| 1996-Oct-24 Thu
| ###
| ###
| 1.58
| ###
|
|
| 65.2
| 65.2
| 0.0 |
| 1996-Oct-23 Wed
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Oct-21 Mon
| ###
| ###
| 1.59
| ###
|
|
| 76.3
| 76.3
| 0.0 |
| 1996-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
| 1996-Oct-17 Thu
| 1.59
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Oct-16 Wed
| 1.55
| ###
| 1.55
| 1.59
|
|
| ###
| ###
| ### |
| 1996-Oct-15 Tue
| 1.59
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Oct-14 Mon
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Oct-08 Tue
| 1.7
| 1.7
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
| 1996-Oct-07 Mon
| 1.7
| 1.72
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
| 1996-Oct-04 Fri
| 1.7
| 1.71
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
| 1996-Oct-03 Thu
| 1.74
| 1.74
| 1.7
| 1.71
|
|
| 14.4
| 14.4
| 0.1 |
| 1996-Oct-02 Wed
| ###
| 1.76
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
| 1996-Oct-01 Tue
| 1.7
| 1.73
| 1.7
| 1.73
|
|
| ###
| ###
| ### |
| 1996-Sep-30 Mon
| 1.71
| 1.71
| 1.7
| 1.7
|
|
| 19.9
| 19.9
| ### |
| 1996-Sep-27 Fri
| ###
| 1.71
| ###
| 1.7
|
|
| 68.9
| 68.9
| ### |
| 1996-Sep-26 Thu
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
| 1996-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
| 1996-Sep-24 Tue
| 1.59
| ###
| 1.59
| ###
|
|
| 83.1
| 83.1
| 0.0 |
| 1996-Sep-23 Mon
| ###
| ###
| 1.59
| 1.59
|
|
| 12.3
| 12.3
| ### |
| 1996-Sep-20 Fri
| ###
| ###
| 1.55
| ###
|
|
| 90.9
| 90.9
| 0.0 |
| 1996-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Sep-18 Wed
| ###
| 1.7
| ###
| 1.7
|
|
| 93.0
| 93.0
| ### |
| 1996-Sep-17 Tue
| 1.7
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
| 1996-Sep-16 Mon
| 1.75
| 1.77
| ###
| 1.7
|
|
| ###
| ###
| ### |
| 1996-Sep-13 Fri
| ###
| 1.72
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
| 1996-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
| 1996-Sep-10 Tue
| 1.59
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Sep-09 Mon
| 1.59
| 1.59
| 1.58
| 1.59
|
|
| 74.2
| 74.2
| ### |
| 1996-Sep-06 Fri
| 1.57
| 1.58
| 1.57
| 1.58
|
|
| 77.6
| 77.6
| 0.1 |
| 1996-Sep-05 Thu
| 1.59
| ###
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
| 1996-Sep-04 Wed
| ###
| ###
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
| 1996-Sep-03 Tue
| 1.57
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Sep-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
| 1996-Aug-28 Wed
| 1.57
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Aug-27 Tue
| 1.54
| 1.56
| 1.54
| 1.56
|
|
| ###
| ###
| ### |
| 1996-Aug-26 Mon
| 1.51
| 1.55
| 1.51
| 1.54
|
|
| 88.8
| 88.8
| ### |
| 1996-Aug-23 Fri
| 1.43
| 1.54
| 1.43
| 1.51
|
|
| 96.7
| 96.7
| 0.1 |
| 1996-Aug-22 Thu
| 1.4
| 1.42
| 1.4
| 1.42
|
|
| 87.1
| 87.1
| ### |
| 1996-Aug-21 Wed
| 1.42
| 1.43
| 1.41
| 1.41
|
|
| 17.5
| 17.5
| ### |
| 1996-Aug-20 Tue
| 1.46
| 1.47
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
| 1996-Aug-19 Mon
| 1.45
| 1.48
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
| 1996-Aug-16 Fri
| 1.45
| 1.48
| 1.45
| 1.48
|
|
| 82.9
| 82.9
| 0.1 |
| 1996-Aug-15 Thu
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 72.4
| 72.4
| ### |
| 1996-Aug-14 Wed
| 1.45
| 1.48
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
| 1996-Aug-13 Tue
| 1.45
| 1.48
| 1.45
| 1.45
|
|
| 68.5
| 68.5
| ### |
| 1996-Aug-12 Mon
| 1.45
| 1.46
| 1.45
| 1.45
|
|
| 76.1
| 76.1
| ### |
| 1996-Aug-09 Fri
| 1.45
| 1.46
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
| 1996-Aug-08 Thu
| 1.43
| 1.45
| 1.43
| 1.45
|
|
| 82.1
| 82.1
| ### |
| 1996-Aug-07 Wed
| 1.43
| 1.44
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
| 1996-Aug-06 Tue
| 1.41
| 1.44
| 1.41
| 1.44
|
|
| 91.0
| 91.0
| 0.1 |
| 1996-Aug-05 Mon
| 1.44
| 1.45
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
| 1996-Aug-02 Fri
| 1.41
| 1.43
| 1.41
| 1.43
|
|
| ###
| ###
| 0.1 |
| 1996-Aug-01 Thu
| 1.4
| 1.41
| ###
| 1.41
|
|
| 74.8
| 74.8
| ### |
| 1996-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
| 1996-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
| 1996-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
| 1996-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Jul-19 Fri
| 1.346
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Jul-16 Tue
| ###
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Jul-12 Fri
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Jul-11 Thu
| 1.43
| 1.43
| 1.42
| 1.43
|
|
| 79.8
| 79.8
| 0.1 |
| 1996-Jul-10 Wed
| 1.43
| 1.44
| 1.42
| 1.44
|
|
| ###
| ###
| 0.1 |
| 1996-Jul-09 Tue
| 1.42
| 1.44
| 1.41
| 1.43
|
|
| ###
| ###
| 0.1 |
| 1996-Jul-08 Mon
| 1.42
| 1.45
| 1.4
| 1.45
|
|
| ###
| ###
| ### |
| 1996-Jul-05 Fri
| ###
| 1.48
| ###
| 1.47
|
|
| ###
| ###
| ### |
| 1996-Jul-04 Thu
| ###
| 1.4
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
| 1996-Jul-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 1996-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
| 1996-Jul-01 Mon
| 1.29
| ###
| 1.29
| ###
|
|
| 95.2
| 95.2
| 0.0 |
Server processing from 2025-05-31 08:23:41 thru 2025-05-31 08:23:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|