(ABC) ADBRI LIMITED Daily Prices Page 17...


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 13th 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 41 42 43 44 45 46 47 Next >>


End of day Prices (full format),

150 Days for (ABC) ADBRI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2014-Aug-27 Wed 3.58 ### 3.56 ### ### ### 0.0
2014-Aug-26 Tue ### ### 3.57 3.59 1,060,781 ### ### ### ###
2014-Aug-25 Mon ### ### 3.59 3.59 1,751,258 ### ### ### ###
2014-Aug-22 Fri ### ### ### ### 1,004,287 0 ### ### 0.0
2014-Aug-21 Thu 3.7 3.71 ### ### 17.5 17.5 0.0
2014-Aug-20 Wed 3.57 ### 3.57 ### 88.7 88.7 0.0
2014-Aug-19 Tue 3.54 3.58 3.53 3.57 76.3 76.3 0.3
2014-Aug-18 Mon 3.45 3.55 3.45 3.53 1,505,140 ### 88.5 88.5 0.3
2014-Aug-15 Fri 3.45 3.49 3.445 3.45 67.8 67.8 ###
2014-Aug-14 Thu 3.45 3.47 3.44 3.46 1,260,482 ### 68.7 68.7 0.2
2014-Aug-13 Wed 3.45 3.47 3.425 3.45 1,536,524 ### 71.9 71.9 ###
2014-Aug-12 Tue 3.45 3.49 3.45 3.47 1,883,380 6,535,328 66.8 66.8 0.2
2014-Aug-11 Mon 3.5 3.51 3.44 3.46 ### ### 0.2
2014-Aug-08 Fri 3.42 3.51 3.42 3.46 2,645,355 9,166,155 86.9 86.9 0.2
2014-Aug-07 Thu 3.48 3.48 ### 3.43 8,091,480 14,079,175 ### ### 0.2
2014-Aug-06 Wed 3.58 ### 3.57 3.58 2,671,625 4,768,850 ### ### 0.3
2014-Aug-05 Tue ### 3.675 ### ### 79.1 79.1 0.0
2014-Aug-04 Mon ### 3.655 3.59 ### 741,978 ### ### ### 0.0
2014-Aug-01 Fri ### ### ### ### ### ### 0.0
2014-Jul-31 Thu ### 3.7 ### ### 1,072,741 1,984,570 30.4 30.4 0.0
2014-Jul-30 Wed 3.58 ### 3.58 ### 1,201,254 2,150,244 86.5 86.5 0.0
2014-Jul-29 Tue ### ### 3.54 3.59 1,290,278 ### 24.9 24.9 ###
2014-Jul-28 Mon ### 3.645 3.58 ### 71.3 71.3 0.0
2014-Jul-25 Fri 3.58 ### 3.58 ### 817,954 ### ### ### 0.0
2014-Jul-24 Thu 3.59 ### 3.575 3.59 ### ### ###
2014-Jul-23 Wed ### ### 3.58 3.58 2,011,789 ### ### ### 0.3
2014-Jul-22 Tue ### ### ### ### 2,039,041 0 ### ### 0.0
2014-Jul-21 Mon ### ### ### ### 25.6 25.6 0.0
2014-Jul-18 Fri ### ### ### ### 890,143 0 ### ### 0.0
2014-Jul-17 Thu ### ### 3.58 ### 2,699,258 4,831,671 78.5 78.5 0.0
2014-Jul-16 Wed 3.59 ### 3.57 3.58 1,525,172 ### 28.7 28.7 0.3
2014-Jul-15 Tue ### ### 3.57 3.58 29.0 29.0 0.3
2014-Jul-14 Mon ### ### ### ### 1,694,859 0 28.6 28.6 0.0
2014-Jul-11 Fri 3.59 ### 3.59 ### 74.8 74.8 0.0
2014-Jul-10 Thu ### ### ### ### 1,421,045 0 27.3 27.3 0.0
2014-Jul-09 Wed ### ### 3.55 ### 76.0 76.0 0.0
2014-Jul-08 Tue ### ### 3.625 ### 1,736,058 ### ### ### 0.0
2014-Jul-07 Mon 3.7 3.75 ### ### 2,189,970 ### 34.6 34.6 0.0
2014-Jul-04 Fri ### 3.73 ### 3.72 ### ### 0.3
2014-Jul-03 Thu 3.58 ### 3.55 ### 74.8 74.8 0.0
2014-Jul-02 Wed 3.58 ### 3.56 3.58 67.6 67.6 0.3
2014-Jul-01 Tue 3.48 3.59 3.44 3.56 85.5 85.5 0.3
2014-Jun-30 Mon 3.51 ### 3.42 3.45 22.7 22.7 ###
2014-Jun-27 Fri 3.5 ### 3.44 3.5 3,625,884 6,236,520 ### ### 0.3
2014-Jun-26 Thu 3.45 3.49 3.4 3.49 73.4 73.4 ###
2014-Jun-25 Wed 3.41 3.46 ### 3.43 2,398,656 4,149,674 73.9 73.9 0.2
2014-Jun-24 Tue 3.4 3.45 ### 3.43 3,285,958 5,668,277 ### ### 0.2
2014-Jun-23 Mon 3.4 3.42 ### 3.4 ### ### 0.2
2014-Jun-20 Fri 3.4 3.42 ### ### ### ### 0.0
2014-Jun-19 Thu ### 3.41 ### 3.41 78.2 78.2 ###
2014-Jun-18 Wed 3.23 ### 3.21 ### 3,260,825 5,233,624 88.9 88.9 0.0
2014-Jun-17 Tue 3.23 3.26 ### 3.26 2,670,927 ### ### ### 0.2
2014-Jun-16 Mon ### 3.25 ### 3.22 81.2 81.2 0.2
2014-Jun-13 Fri 3.25 3.25 ### ### ### ### 0.0
2014-Jun-12 Thu ### ### 3.26 3.27 1,702,024 ### 23.6 23.6 ###
2014-Jun-11 Wed ### ### ### ### 1,852,451 0 26.9 26.9 0.0
2014-Jun-10 Tue ### ### 3.29 ### 2,486,185 4,089,774 ### ### 0.0
2014-Jun-06 Fri 3.28 ### 3.22 ### ### ### 0.0
2014-Jun-05 Thu 3.25 3.29 3.22 3.27 80.6 80.6 ###
2014-Jun-04 Wed ### ### 3.22 3.25 ### ### 0.2
2014-Jun-03 Tue ### ### 3.29 ### ### ### 0.0
2014-Jun-02 Mon ### 3.4 ### ### 70.7 70.7 0.0
2014-May-30 Fri 3.47 3.47 ### ### 4,699,857 8,154,251 11.2 11.2 0.0
2014-May-29 Thu 3.44 3.5 3.42 3.43 28.9 28.9 0.2
2014-May-28 Wed 3.43 3.48 3.41 3.43 2,161,885 ### ### ### 0.2
2014-May-27 Tue 3.43 3.5 ### 3.42 2,755,243 4,821,675 ### ### 0.2
2014-May-26 Mon 3.45 3.47 3.41 3.43 2,084,170 7,169,544 ### ### 0.2
2014-May-23 Fri 3.52 3.525 3.47 3.47 ### ### 0.2
2014-May-22 Thu 3.5 3.57 ### 3.53 6,506,381 ### 77.0 77.0 0.3
2014-May-21 Wed 3.73 3.73 3.53 3.53 2,705,076 9,819,425 6.9 6.9 0.3
2014-May-20 Tue 3.72 3.79 3.72 3.75 80.8 80.8 0.3
2014-May-19 Mon 3.81 3.82 ### 3.72 ### ### 0.3
2014-May-16 Fri 3.82 3.85 3.8 3.81 ### ### 0.3
2014-May-15 Thu 3.82 3.855 3.82 3.85 77.6 77.6 0.3
2014-May-14 Wed 3.88 3.88 3.82 3.84 770,889 2,967,922 19.3 19.3 0.3
2014-May-13 Tue 3.84 3.88 3.82 3.88 ### ### 0.3
2014-May-12 Mon 3.82 3.85 3.78 3.82 796,655 ### ### ### 0.3
2014-May-09 Fri 3.84 3.84 ### 3.82 591,355 ### ### ### 0.3
2014-May-08 Thu 3.84 ### 3.84 3.88 918,172 ### 82.5 82.5 0.3
2014-May-07 Wed 3.88 3.89 ### 3.81 ### ### 0.3
2014-May-06 Tue ### ### 3.86 3.89 ### ### 0.3
2014-May-05 Mon 3.85 ### 3.83 ### ### ### 0.0
2014-May-02 Fri 3.81 3.88 3.78 3.87 1,584,785 6,069,726 85.5 85.5 ###
2014-May-01 Thu ### ### ### 3.82 1,374,526 0 19.0 19.0 0.3
2014-Apr-30 Wed 3.89 ### 3.86 ### 1,546,985 2,985,681 77.1 77.1 0.0
2014-Apr-29 Tue ### ### 3.85 3.88 1,474,470 2,838,354 ### ### 0.3
2014-Apr-28 Mon ### ### ### ### 1,609,083 0 ### ### 0.0
2014-Apr-24 Thu ### 3.975 ### ### 22.8 22.8 0.0
2014-Apr-23 Wed ### ### ### ### 69.1 69.1 0.0
2014-Apr-22 Tue ### ### ### ### 1,625,775 0 32.1 32.1 0.0
2014-Apr-17 Thu ### ### 3.86 ### 1,037,684 ### ### ### 0.0
2014-Apr-16 Wed 3.85 3.89 3.83 3.87 1,486,124 ### 73.3 73.3 ###
2014-Apr-15 Tue 3.83 3.88 3.83 3.85 ### ### 0.3
2014-Apr-14 Mon ### ### 3.84 3.84 1,153,982 2,215,645 23.3 23.3 0.3
2014-Apr-11 Fri ### ### ### ### ### ### 0.0
2014-Apr-10 Thu ### ### ### ### 77.0 77.0 0.0
2014-Apr-09 Wed ### ### 3.89 ### 80.2 80.2 0.0
2014-Apr-08 Tue 3.89 ### 3.87 ### 79.6 79.6 0.0
2014-Apr-07 Mon 3.86 ### 3.84 ### ### ### 0.0
2014-Apr-04 Fri ### ### 3.85 3.89 ### ### 0.3
2014-Apr-03 Thu 4 4 ### ### 29.3 29.3 0.0
2014-Apr-02 Wed 4 ### ### ### 31.1 31.1 0.0
2014-Apr-01 Tue ### ### ### ### 1,861,620 0 25.2 25.2 0.0
2014-Mar-31 Mon ### ### ### ### 2,149,442 0 78.8 78.8 0.0
2014-Mar-28 Fri ### 3.975 ### ### 2,467,243 4,903,645 72.8 72.8 0.0
2014-Mar-27 Thu 3.84 ### 3.84 ### ### ### 0.0
2014-Mar-26 Wed 3.87 ### 3.85 3.89 2,950,978 ### ### ### 0.3
2014-Mar-25 Tue 3.8 3.87 3.8 3.87 87.0 87.0 ###
2014-Mar-24 Mon 3.85 3.86 3.8 3.83 ### ### ###
2014-Mar-21 Fri 3.8 ### 3.77 ### 3,996,987 7,534,320 88.4 88.4 0.0
2014-Mar-20 Thu 3.75 3.82 3.74 3.82 ### ### 0.3
2014-Mar-19 Wed 3.73 3.84 3.73 3.82 4,101,588 ### ### ### 0.3
2014-Mar-18 Tue 3.78 3.81 3.7 3.75 27.2 27.2 0.3
2014-Mar-17 Mon 3.8 3.875 ### 3.78 ### ### 0.3
2014-Mar-14 Fri ### ### 3.75 3.75 ### ### 0.3
2014-Mar-13 Thu 4.24 ### 4.21 ### ### ### 0.0
2014-Mar-12 Wed 4.26 4.26 4.2 4.24 ### ### 0.3
2014-Mar-11 Tue 4.27 ### 4.225 4.28 973,975 2,057,522 77.3 77.3 0.3


<< 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 >>

Server processing from 2026-03-14 04:17:00 thru 2026-03-14 04:17:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000