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 Sun 25-Jun-01 05:40:49 PM 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 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 .. 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).

     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
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
2014-Mar-10 Mon ### ### 4.26 4.29 950,972 2,025,570 ### ### ###
2014-Mar-07 Fri ### 4.375 4.29 ### 921,451 3,992,186 78.4 78.4 0.0
2014-Mar-06 Thu 4.25 ### 4.225 ### 1,184,527 ### ### ### 0.0
2014-Mar-05 Wed ### ### 4.185 4.26 83.4 83.4 0.3
2014-Mar-04 Tue 4.26 4.26 ### ### ### ### 0.0
2014-Mar-03 Mon 4.21 4.27 ### 4.26 2,230,473 4,762,059 ### ### 0.3
2014-Feb-28 Fri 4.25 4.26 ### ### 2,191,782 ### 20.5 20.5 0.0
2014-Feb-27 Thu ### ### 4.27 ### ### ### 0.0
2014-Feb-26 Wed 4.27 ### 4.25 ### 969,745 ### 83.2 83.2 0.0
2014-Feb-25 Tue ### ### 4.24 4.26 21.0 21.0 0.3
2014-Feb-24 Mon ### ### 4.27 ### 1,866,240 3,984,422 25.5 25.5 0.0
2014-Feb-21 Fri 4.2 4.325 ### ### ### ### 0.0
2014-Feb-20 Thu ### 4.24 ### ### 2,223,458 ### ### ### 0.0
2014-Feb-19 Wed ### ### ### ### 1,549,855 0 79.9 79.9 0.0
2014-Feb-18 Tue ### ### ### ### 27.3 27.3 0.0
2014-Feb-17 Mon ### ### ### ### 21.3 21.3 0.0
2014-Feb-14 Fri ### ### ### ### ### ### 0.0
2014-Feb-13 Thu ### 4.145 ### ### 2,064,676 4,279,041 15.7 15.7 0.0
2014-Feb-12 Wed ### ### ### ### 1,137,084 0 79.7 79.7 0.0
2014-Feb-11 Tue ### ### ### ### ### ### 0.0
2014-Feb-10 Mon 3.88 ### 3.85 ### ### ### 0.0
2014-Feb-07 Fri 3.8 3.87 3.73 3.87 80.4 80.4 ###
2014-Feb-06 Thu 3.73 3.8 3.71 3.79 ### ### ###
2014-Feb-05 Wed 3.77 3.775 3.72 3.75 1,411,926 ### 32.6 32.6 0.3
2014-Feb-04 Tue 3.76 3.81 3.74 3.77 ### ### ###
2014-Feb-03 Mon 3.74 3.81 ### 3.8 1,172,778 2,234,142 85.9 85.9 ###
2014-Jan-31 Fri 3.71 3.78 ### 3.78 ### ### 0.3
2014-Jan-30 Thu ### 3.71 ### 3.7 ### ### 0.3
2014-Jan-29 Wed ### 3.71 ### 3.7 1,085,641 ### ### ### 0.3
2014-Jan-28 Tue ### ### ### ### 23.0 23.0 0.0
2014-Jan-24 Fri ### 3.72 ### ### 567,322 ### 73.1 73.1 0.0
2014-Jan-23 Thu 3.74 3.76 ### ### 864,077 ### 21.7 21.7 0.0
2014-Jan-22 Wed 3.81 ### 3.75 3.75 695,673 1,304,386 18.3 18.3 0.3
2014-Jan-21 Tue 3.78 3.825 3.74 3.81 ### ### 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 >>
     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 2025-06-01 17:40:49 thru 2025-06-01 17:40:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000