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 Mon 25-Jun-02 06:10:50 AM AEST

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 16...

     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 30th May 2025
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 43 44 45 46 47 Next >>


End of day Prices (full format),

152 Days for (ABC) ADBRI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Apr-02 Thu 4.48 4.58 4.48 4.56 967,345 4,382,072 ### ### 0.3
2015-Apr-01 Wed 4.46 4.53 4.46 4.48 1,239,856 5,573,152 ### ### ###
2015-Mar-31 Tue 4.49 4.57 4.49 4.53 1,096,053 4,965,120 75.7 75.7 ###
2015-Mar-30 Mon 4.53 4.54 ### 4.46 3,385,850 7,685,879 ### ### 0.3
2015-Mar-27 Fri 4.4 4.57 4.4 4.57 1,829,170 8,203,827 90.0 90.0 ###
2015-Mar-26 Thu 4.42 4.5 ### 4.46 2,003,425 ### 80.8 80.8 0.3
2015-Mar-25 Wed 4.59 ### 4.49 4.52 18.6 18.6 0.3
2015-Mar-24 Tue 4.5 4.58 4.46 4.58 2,471,779 11,172,441 ### ### 0.3
2015-Mar-23 Mon 4.49 4.51 4.43 4.49 ### ### ###
2015-Mar-20 Fri 4.42 4.49 4.4 4.45 76.1 76.1 0.3
2015-Mar-19 Thu ### 4.46 ### 4.43 83.5 83.5 ###
2015-Mar-18 Wed ### ### 4.28 ### 1,825,189 ### ### ### 0.0
2015-Mar-17 Tue ### 4.41 ### ### 3,363,222 ### 29.7 29.7 0.0
2015-Mar-16 Mon ### ### 4.29 ### 77.4 77.4 0.0
2015-Mar-13 Fri 4.42 4.44 ### 4.41 ### ### ###
2015-Mar-12 Thu 4.51 4.56 4.46 4.54 ### ### 0.3
2015-Mar-11 Wed 4.45 4.53 4.4 4.52 1,491,471 ### 82.3 82.3 0.3
2015-Mar-10 Tue 4.44 4.51 4.44 4.5 1,814,850 8,121,453 ### ### ###
2015-Mar-09 Mon 4.45 4.47 4.41 4.43 35.8 35.8 ###
2015-Mar-06 Fri 4.43 4.52 4.42 4.5 2,640,651 ### 84.7 84.7 ###
2015-Mar-05 Thu ### 4.45 4.28 4.45 ### ### 0.3
2015-Mar-04 Wed ### ### 4.29 ### 2,007,227 ### ### ### 0.0
2015-Mar-03 Tue 4.28 4.345 4.24 4.29 2,012,783 8,639,871 79.6 79.6 ###
2015-Mar-02 Mon 4.28 ### 4.21 4.22 6,062,555 12,761,678 22.4 22.4 ###
2015-Feb-27 Fri 4.25 ### ### 4.28 71.4 71.4 0.3
2015-Feb-26 Thu ### 4.26 ### ### 88.6 88.6 0.0
2015-Feb-25 Wed 3.85 ### 3.84 3.89 1,083,040 ### ### ### 0.3
2015-Feb-24 Tue 3.84 ### 3.83 3.84 72.1 72.1 0.3
2015-Feb-23 Mon 3.81 3.86 3.77 3.85 1,002,925 3,826,158 ### ### 0.3
2015-Feb-20 Fri 3.83 3.86 3.73 3.8 2,252,552 ### 29.3 29.3 ###
2015-Feb-19 Thu 3.88 ### 3.8 3.83 ### ### ###
2015-Feb-18 Wed 3.87 ### 3.85 ### 980,386 1,887,243 78.4 78.4 0.0
2015-Feb-17 Tue ### ### 3.84 3.87 1,163,976 ### 23.4 23.4 ###
2015-Feb-16 Mon ### ### 3.89 ### 68.8 68.8 0.0
2015-Feb-13 Fri 3.83 ### 3.83 ### 982,823 ### 82.6 82.6 0.0
2015-Feb-12 Thu ### ### 3.82 3.84 1,137,287 ### 21.0 21.0 0.3
2015-Feb-11 Wed 3.88 ### 3.855 3.86 ### ### 0.3
2015-Feb-10 Tue 3.88 3.89 3.84 3.88 837,046 3,235,182 72.8 72.8 0.3
2015-Feb-09 Mon 3.87 ### 3.84 3.89 ### ### 0.3
2015-Feb-06 Fri 3.84 ### 3.79 3.87 1,479,222 2,803,125 ### ### ###
2015-Feb-05 Thu 3.81 3.85 3.78 3.85 1,637,751 6,248,020 ### ### 0.3
2015-Feb-04 Wed 3.77 3.84 3.77 3.82 ### ### 0.3
2015-Feb-03 Tue ### 3.75 ### 3.74 ### ### 0.3
2015-Feb-02 Mon 3.59 ### 3.56 ### 1,112,574 1,980,381 84.4 84.4 0.0
2015-Jan-30 Fri ### ### 3.58 3.58 20.6 20.6 0.3
2015-Jan-29 Thu 3.57 ### 3.54 ### ### ### 0.0
2015-Jan-28 Wed 3.58 ### 3.55 3.59 701,251 1,244,720 69.6 69.6 ###
2015-Jan-27 Tue 3.56 ### 3.56 ### 882,443 1,570,748 ### ### 0.0
2015-Jan-23 Fri 3.57 ### 3.54 3.56 28.2 28.2 0.3
2015-Jan-22 Thu ### ### 3.5 3.53 10.2 10.2 0.3
2015-Jan-21 Wed ### 3.72 3.59 ### ### ### 0.0
2015-Jan-20 Tue 3.58 ### 3.57 3.59 73.8 73.8 ###
2015-Jan-19 Mon ### ### 3.58 3.58 1,292,147 2,312,943 29.9 29.9 0.3
2015-Jan-16 Fri ### 3.645 3.54 3.57 1,468,845 5,276,825 ### ### 0.3
2015-Jan-15 Thu ### ### ### ### 1,328,427 0 73.2 73.2 0.0
2015-Jan-14 Wed 3.7 3.72 ### ### 1,370,751 ### 21.7 21.7 0.0
2015-Jan-13 Tue ### 3.71 ### 3.71 83.3 83.3 ###
2015-Jan-12 Mon ### ### ### ### 895,728 0 ### ### 0.0
2015-Jan-09 Fri ### ### ### ### ### ### 0.0
2015-Jan-08 Thu ### ### ### ### 821,674 0 ### ### 0.0
2015-Jan-07 Wed 3.58 ### 3.58 ### 1,033,274 ### ### ### 0.0
2015-Jan-06 Tue ### ### 3.575 ### 960,174 ### ### ### 0.0
2015-Jan-05 Mon ### ### ### ### ### ### 0.0
2015-Jan-02 Fri ### ### 3.56 ### 289,654 515,584 ### ### 0.0
2014-Dec-31 Wed ### ### 3.55 3.57 397,870 ### 16.5 16.5 0.3
2014-Dec-30 Tue ### ### 3.57 3.58 604,451 1,078,945 24.9 24.9 0.3
2014-Dec-29 Mon 3.51 3.645 3.5 ### 85.0 85.0 0.0
2014-Dec-24 Wed 3.55 3.56 3.51 3.52 651,322 2,302,423 ### ### ###
2014-Dec-23 Tue 3.55 ### 3.53 3.53 33.8 33.8 0.3
2014-Dec-22 Mon 3.54 3.58 3.51 3.55 59.5 59.5 ###
2014-Dec-19 Fri 3.4 3.54 3.4 3.47 ### ### 0.2
2014-Dec-18 Thu ### 3.44 ### ### ### ### 0.0
2014-Dec-17 Wed 3.41 3.425 ### 3.4 1,857,457 ### 25.2 25.2 0.2
2014-Dec-16 Tue 3.42 3.455 3.41 3.41 1,073,823 ### ### ### ###
2014-Dec-15 Mon 3.47 3.47 3.42 3.42 ### ### 0.2
2014-Dec-12 Fri 3.51 3.54 3.48 3.48 23.7 23.7 0.2
2014-Dec-11 Thu 3.5 3.52 3.46 3.5 1,959,151 ### ### ### 0.3
2014-Dec-10 Wed 3.55 3.56 3.5 3.54 33.0 33.0 0.3
2014-Dec-09 Tue 3.55 3.58 3.51 3.54 2,581,973 ### 44.6 44.6 0.3
2014-Dec-08 Mon 3.58 ### 3.55 3.59 ### ### ###
2014-Dec-05 Fri 3.54 ### 3.51 3.57 1,959,280 ### ### ### 0.3
2014-Dec-04 Thu 3.5 3.57 3.49 3.52 3,412,273 12,045,323 75.0 75.0 ###
2014-Dec-03 Wed 3.44 3.5 3.41 3.5 80.5 80.5 0.3
2014-Dec-02 Tue 3.43 3.48 3.42 3.48 81.5 81.5 0.2
2014-Dec-01 Mon 3.43 3.46 3.42 3.42 1,390,225 4,782,374 52.4 52.4 0.2
2014-Nov-28 Fri 3.5 3.5 3.42 3.43 19.9 19.9 0.2
2014-Nov-27 Thu 3.49 ### 3.48 3.5 75.6 75.6 0.3
2014-Nov-26 Wed 3.44 3.49 3.43 3.49 1,141,257 3,948,749 ### ### ###
2014-Nov-25 Tue 3.45 3.46 ### 3.43 1,763,746 3,051,280 29.5 29.5 0.2
2014-Nov-24 Mon 3.41 3.49 3.41 3.45 1,593,874 ### 82.3 82.3 ###
2014-Nov-21 Fri 3.42 3.43 ### ### 1,016,745 ### ### ### 0.0
2014-Nov-20 Thu 3.42 3.5 3.41 3.41 36.3 36.3 ###
2014-Nov-19 Wed 3.5 3.51 3.47 3.49 ### ### ###
2014-Nov-18 Tue 3.5 3.52 3.46 3.51 1,515,375 5,288,658 ### ### ###
2014-Nov-17 Mon 3.5 3.5 3.45 3.47 862,141 ### 31.4 31.4 0.2
2014-Nov-14 Fri 3.49 3.51 3.455 3.5 74.0 74.0 0.3
2014-Nov-13 Thu 3.44 3.5 3.42 3.49 ### ### ###
2014-Nov-12 Wed 3.48 3.48 3.425 3.44 28.0 28.0 0.2
2014-Nov-11 Tue 3.45 3.48 3.45 3.48 82.3 82.3 0.2
2014-Nov-10 Mon 3.41 3.49 3.41 3.45 81.2 81.2 ###
2014-Nov-07 Fri ### 3.4 ### 3.4 1,888,023 ### 85.2 85.2 0.2
2014-Nov-06 Thu ### ### 3.29 ### ### ### 0.0
2014-Nov-05 Wed ### ### 3.28 ### 647,082 ### 74.6 74.6 0.0
2014-Nov-04 Tue 3.28 ### 3.27 ### 860,489 ### ### ### 0.0
2014-Nov-03 Mon ### ### 3.27 3.29 ### ### ###
2014-Oct-31 Fri ### ### ### ### 1,282,672 0 ### ### 0.0
2014-Oct-30 Thu ### ### ### ### 28.2 28.2 0.0
2014-Oct-29 Wed ### ### ### ### 1,421,421 0 ### ### 0.0
2014-Oct-28 Tue ### ### 3.29 ### ### ### 0.0
2014-Oct-27 Mon ### ### ### ### 1,026,870 0 24.0 24.0 0.0
2014-Oct-24 Fri ### ### ### ### 23.4 23.4 0.0
2014-Oct-23 Thu ### ### ### ### 75.0 75.0 0.0
2014-Oct-22 Wed ### ### ### ### 76.6 76.6 0.0
2014-Oct-21 Tue 3.25 ### 3.25 3.28 1,010,686 ### ### ### 0.2
2014-Oct-20 Mon 3.26 3.27 3.225 3.26 ### ### 0.2
2014-Oct-17 Fri 3.25 ### 3.22 3.22 ### ### 0.2
2014-Oct-16 Thu 3.2 3.25 ### 3.25 ### ### 0.2
2014-Oct-15 Wed ### 3.23 ### 3.21 1,019,628 ### 81.0 81.0 ###
2014-Oct-14 Tue ### 3.21 ### ### ### ### 0.0
2014-Oct-13 Mon ### 3.2 ### ### 1,134,476 ### 72.9 72.9 0.0
2014-Oct-10 Fri 3.22 3.24 ### ### 1,908,054 3,091,047 ### ### 0.0
2014-Oct-09 Thu 3.25 ### 3.24 3.28 76.8 76.8 0.2
2014-Oct-08 Wed ### 3.245 ### 3.21 76.2 76.2 ###
2014-Oct-07 Tue 3.25 3.26 3.2 3.21 1,631,553 ### 25.9 25.9 ###
2014-Oct-06 Mon 3.27 3.27 3.2 3.23 ### ### ###
2014-Oct-03 Fri 3.23 3.27 3.2 3.24 889,047 ### ### ### ###
2014-Oct-02 Thu 3.23 3.29 3.22 3.24 76.1 76.1 ###
2014-Oct-01 Wed 3.21 3.28 3.2 3.26 2,238,429 ### ### ### 0.2
2014-Sep-30 Tue 3.24 ### 3.21 3.21 1,525,251 2,448,027 23.0 23.0 ###
2014-Sep-29 Mon 3.27 3.29 3.22 3.25 1,582,279 ### 29.0 29.0 0.2
2014-Sep-26 Fri 3.28 ### 3.28 3.29 2,771,048 ### ### ### ###
2014-Sep-25 Thu ### ### 3.28 ### 1,043,670 ### 74.6 74.6 0.0
2014-Sep-24 Wed 3.24 ### 3.23 ### 3,059,180 4,940,575 88.4 88.4 0.0
2014-Sep-23 Tue 3.27 3.285 3.23 3.25 24.0 24.0 0.2
2014-Sep-22 Mon 3.28 ### 3.24 3.26 38.3 38.3 0.2
2014-Sep-19 Fri ### ### 3.27 3.28 22.2 22.2 0.2
2014-Sep-18 Thu ### ### 3.29 ### 1,803,549 ### ### ### 0.0
2014-Sep-17 Wed ### ### ### ### 1,107,082 0 79.2 79.2 0.0
2014-Sep-16 Tue ### ### 3.29 ### ### ### 0.0
2014-Sep-15 Mon 3.5 3.52 3.46 3.46 ### ### 0.2
2014-Sep-12 Fri 3.45 3.54 3.45 3.52 1,077,420 3,765,582 86.8 86.8 ###
2014-Sep-11 Thu 3.53 3.53 3.46 3.46 17.5 17.5 0.2
2014-Sep-10 Wed 3.52 3.555 3.51 3.52 976,158 3,448,278 75.0 75.0 ###
2014-Sep-09 Tue 3.57 3.59 3.54 3.55 924,875 3,297,179 24.1 24.1 ###
2014-Sep-08 Mon 3.56 3.58 3.55 3.57 78.0 78.0 0.3
2014-Sep-05 Fri ### ### 3.57 3.58 28.4 28.4 0.3
2014-Sep-04 Thu 3.57 ### 3.57 3.59 1,019,275 ### 77.9 77.9 ###
2014-Sep-03 Wed ### ### 3.59 3.59 1,831,923 ### 28.2 28.2 ###
2014-Sep-02 Tue ### ### 3.57 ### ### ### 0.0
2014-Sep-01 Mon 3.58 ### 3.54 ### 79.7 79.7 0.0
2014-Aug-29 Fri ### ### 3.53 3.55 2,878,128 ### 11.7 11.7 ###
2014-Aug-28 Thu ### ### 3.58 ### 2,317,672 ### 78.9 78.9 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 43 44 45 46 47 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 2025-06-02 06:10:50 thru 2025-06-02 06:10:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000