Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 26-Jan-06 08:36:43 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 18...

     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 2nd January 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 Next >>


End of day Prices (full format),

224 Days for (ABC) ADBRI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Mar-18 Wed 1.84 1.88 ### 1.85 2,503,577 ### 73.8 73.8 0.1
2009-Mar-17 Tue ### 1.785 ### 1.775 ### ### ###
2009-Mar-16 Mon 1.7 1.71 1.645 1.7 64.2 64.2 ###
2009-Mar-13 Fri ### ### ### ### ### ### 0.0
2009-Mar-12 Thu 1.53 1.585 ### 1.57 ### ### 0.1
2009-Mar-11 Wed 1.48 ### 1.47 ### 86.9 86.9 0.0
2009-Mar-10 Tue 1.45 ### 1.445 1.45 1,709,688 1,235,249 72.9 72.9 ###
2009-Mar-09 Mon ### 1.52 1.45 1.5 544,529 808,625 ### ### 0.1
2009-Mar-06 Fri 1.58 1.58 ### 1.545 1,250,573 987,952 ### ### ###
2009-Mar-05 Thu ### 1.645 1.585 1.585 1,192,528 ### 25.4 25.4 ###
2009-Mar-04 Wed ### ### 1.58 ### 28.1 28.1 0.0
2009-Mar-03 Tue 1.73 1.75 ### 1.71 ### ### 0.1
2009-Mar-02 Mon 1.725 1.745 ### 1.73 1,012,675 883,558 80.5 80.5 ###
2009-Feb-27 Fri 1.75 1.76 1.725 1.725 1,147,871 ### 22.0 22.0 ###
2009-Feb-26 Thu 1.755 1.785 1.75 1.755 ### ### 0.1
2009-Feb-25 Wed 1.725 1.785 1.72 1.74 80.6 80.6 0.1
2009-Feb-24 Tue 1.7 1.725 ### 1.7 ### ### ###
2009-Feb-23 Mon ### 1.73 ### 1.71 638,447 552,256 ### ### 0.1
2009-Feb-20 Fri ### ### ### 1.7 2,951,877 0 89.6 89.6 ###
2009-Feb-19 Thu ### 1.73 1.645 ### 16.7 16.7 0.0
2009-Feb-18 Wed ### ### ### ### 677,759 0 ### ### 0.0
2009-Feb-17 Tue 1.7 1.76 ### ### 1,239,127 ### ### ### 0.0
2009-Feb-16 Mon 1.675 1.7 ### ### 75.7 75.7 0.0
2009-Feb-13 Fri 1.7 1.72 1.675 1.7 63.1 63.1 ###
2009-Feb-12 Thu ### 1.7 ### ### ### ### 0.0
2009-Feb-11 Wed ### ### ### ### 1,526,484 0 16.9 16.9 0.0
2009-Feb-10 Tue ### ### ### ### ### ### 0.0
2009-Feb-09 Mon ### ### ### ### ### ### 0.0
2009-Feb-06 Fri ### ### ### ### 710,880 0 6.7 6.7 0.0
2009-Feb-05 Thu 1.7 1.72 ### ### 33.0 33.0 0.0
2009-Feb-04 Wed 1.75 1.785 1.675 ### 1,071,155 ### 20.9 20.9 0.0
2009-Feb-03 Tue 1.72 1.79 1.7 1.71 32.9 32.9 0.1
2009-Feb-02 Mon 1.7 1.73 1.675 1.7 72.2 72.2 ###
2009-Jan-30 Fri 1.75 1.75 1.645 1.7 15.7 15.7 ###
2009-Jan-29 Thu 1.86 1.86 1.73 1.755 ### ### 0.1
2009-Jan-28 Wed 1.88 1.88 1.79 1.81 884,022 1,622,180 14.7 14.7 ###
2009-Jan-27 Tue ### ### 1.855 ### ### ### 0.0
2009-Jan-23 Fri 1.975 1.975 1.87 1.87 16.1 16.1 ###
2009-Jan-22 Thu ### ### 1.885 ### 86.6 86.6 0.0
2009-Jan-21 Wed 1.8 ### ### 1.89 1,188,721 0 ### ### ###
2009-Jan-20 Tue 1.87 ### 1.81 ### 1,643,974 ### ### ### 0.0
2009-Jan-19 Mon 1.955 2 1.87 ### 28.7 28.7 0.0
2009-Jan-16 Fri ### ### ### ### 878,122 0 13.4 13.4 0.0
2009-Jan-15 Thu ### ### 2 ### 959,823 959,823 41.0 41.0 0.0
2009-Jan-14 Wed ### ### ### ### ### ### 0.0
2009-Jan-13 Tue ### ### ### ### 25.0 25.0 0.0
2009-Jan-12 Mon ### ### ### ### 615,926 0 30.8 30.8 0.0
2009-Jan-09 Fri ### ### ### ### ### ### 0.0
2009-Jan-08 Thu ### ### ### ### ### ### 0.0
2009-Jan-07 Wed 2.25 2.25 ### ### 1,160,385 ### ### ### 0.0
2009-Jan-06 Tue ### 2.41 ### 2.2 1,562,559 1,882,883 66.8 66.8 0.2
2009-Jan-05 Mon ### ### ### ### 735,489 0 80.6 80.6 0.0
2009-Jan-02 Fri ### ### ### ### 14.2 14.2 0.0
2008-Dec-31 Wed ### ### ### ### 88.9 88.9 0.0
2008-Dec-30 Tue ### 1.985 ### 1.975 ### ### ###
2008-Dec-29 Mon ### 1.985 1.87 ### 81.8 81.8 0.0
2008-Dec-24 Wed 1.81 1.88 1.81 1.88 85.3 85.3 0.1
2008-Dec-23 Tue 1.83 1.87 1.81 1.82 ### ### ###
2008-Dec-22 Mon 1.88 ### 1.775 1.84 27.3 27.3 ###
2008-Dec-19 Fri ### ### 1.85 ### 762,345 ### ### ### 0.0
2008-Dec-18 Thu 1.76 1.985 1.76 1.985 96.7 96.7 ###
2008-Dec-17 Wed ### 2 1.875 1.89 12.7 12.7 ###
2008-Dec-16 Tue ### ### 1.955 ### 1,702,653 1,664,343 15.6 15.6 0.0
2008-Dec-15 Mon 1.925 ### ### ### 1,594,185 0 93.0 93.0 0.0
2008-Dec-12 Fri ### 1.945 1.825 1.885 1,369,271 2,581,075 ### ### 0.1
2008-Dec-11 Thu ### ### ### ### 30.6 30.6 0.0
2008-Dec-10 Wed 2 ### ### ### 2,414,975 0 25.7 25.7 0.0
2008-Dec-09 Tue ### 1.985 1.89 ### 33.5 33.5 0.0
2008-Dec-08 Mon ### ### 1.89 ### ### ### 0.0
2008-Dec-05 Fri 1.8 ### 1.8 ### 92.3 92.3 0.0
2008-Dec-04 Thu 2 2 1.76 1.81 ### ### ###
2008-Dec-03 Wed ### 2 1.955 ### 1,693,550 ### 80.1 80.1 0.0
2008-Dec-02 Tue ### ### ### ### 922,424 0 78.9 78.9 0.0
2008-Dec-01 Mon ### 2 1.955 ### 74.1 74.1 0.0
2008-Nov-28 Fri ### ### ### 1.975 ### ### ###
2008-Nov-27 Thu ### 2 ### ### ### ### 0.0
2008-Nov-26 Wed ### ### ### ### ### ### 0.0
2008-Nov-25 Tue 2 ### ### ### 1,281,875 0 ### ### 0.0
2008-Nov-24 Mon ### ### ### 2 1,504,623 0 19.5 19.5 0.1
2008-Nov-21 Fri ### 2 ### 1.985 84.7 84.7 ###
2008-Nov-20 Thu ### ### ### ### 2,119,726 0 ### ### 0.0
2008-Nov-19 Wed 2 ### 1.985 ### 87.2 87.2 0.0
2008-Nov-18 Tue ### ### 1.925 2 91.0 91.0 0.1
2008-Nov-17 Mon ### ### ### ### ### ### 0.0
2008-Nov-14 Fri 2.2 2.21 ### ### 2,174,826 2,403,182 ### ### 0.0
2008-Nov-13 Thu ### ### ### ### 1,701,026 0 44.0 44.0 0.0
2008-Nov-12 Wed ### 2.28 ### ### 1,157,541 ### 74.7 74.7 0.0
2008-Nov-11 Tue 2.28 ### ### ### 1,287,857 0 ### ### 0.0
2008-Nov-10 Mon ### ### 2.27 2.29 ### ### ###
2008-Nov-07 Fri ### ### 2.27 ### 1,191,248 ### ### ### 0.0
2008-Nov-06 Thu 2.5 ### 2.49 2.55 ### ### 0.2
2008-Nov-05 Wed 2.44 ### 2.42 ### 935,922 ### 89.0 89.0 0.0
2008-Nov-04 Tue 2.28 2.43 2.28 2.42 569,174 ### 90.4 90.4 0.2
2008-Nov-03 Mon 2.25 ### 2.23 ### 674,988 ### ### ### 0.0
2008-Oct-31 Fri 2.24 2.27 2.2 2.27 539,747 ### ### ### 0.2
2008-Oct-30 Thu 2.25 2.27 ### 2.23 ### ### ###
2008-Oct-29 Wed ### ### ### 2.21 ### ### 0.2
2008-Oct-28 Tue 2.24 2.24 ### ### 3,589,556 ### ### ### 0.0
2008-Oct-27 Mon ### ### ### 2.24 32.9 32.9 ###
2008-Oct-24 Fri 2.44 2.5 ### ### 44.3 44.3 0.0
2008-Oct-23 Thu 2.22 2.5 2.22 2.46 2,128,328 5,022,854 97.5 97.5 0.2
2008-Oct-22 Wed ### ### 2.4 2.4 1,246,581 ### ### ### ###
2008-Oct-21 Tue 2.8 2.83 ### ### 869,348 1,230,127 ### ### 0.0
2008-Oct-20 Mon 2.8 2.8 ### ### 19.5 19.5 0.0
2008-Oct-17 Fri ### ### 2.74 2.84 841,681 ### ### ### 0.2
2008-Oct-16 Thu ### ### 2.83 2.89 724,877 ### 47.4 47.4 ###
2008-Oct-15 Wed 2.84 ### 2.84 ### 909,026 ### 93.2 93.2 0.0
2008-Oct-14 Tue 2.85 3 2.85 3 738,380 ### ### ### 0.2
2008-Oct-13 Mon 2.8 2.87 ### 2.8 887,926 1,274,173 62.9 62.9 0.2
2008-Oct-10 Fri 2.79 2.85 ### ### 1,165,159 1,660,351 36.9 36.9 0.0
2008-Oct-09 Thu 2.81 ### 2.72 ### 90.9 90.9 0.0
2008-Oct-08 Wed ### ### 2.83 2.83 ### ### 0.2
2008-Oct-07 Tue 3 ### 2.88 ### 1,556,723 2,241,681 82.2 82.2 0.0
2008-Oct-06 Mon ### ### ### ### 376,557 0 ### ### 0.0
2008-Oct-03 Fri ### ### ### 3.29 1,230,071 0 ### ### ###
2008-Oct-02 Thu 3.2 3.2 ### ### 26.6 26.6 0.0
2008-Oct-01 Wed ### 3.22 ### 3.22 89.7 89.7 0.2
2008-Sep-30 Tue 2.82 ### 2.81 ### 90.3 90.3 0.0
2008-Sep-29 Mon ### ### ### ### ### ### 0.0
2008-Sep-26 Fri ### ### ### ### 1,981,357 0 18.8 18.8 0.0
2008-Sep-25 Thu ### ### ### ### ### ### 0.0
2008-Sep-24 Wed ### ### ### ### 1,665,081 0 24.7 24.7 0.0
2008-Sep-23 Tue ### ### ### 3.21 1,278,379 0 ### ### ###
2008-Sep-22 Mon ### 3.41 3.24 ### 1,231,086 ### 84.7 84.7 0.0
2008-Sep-19 Fri ### ### 3.22 3.29 19.2 19.2 ###
2008-Sep-18 Thu ### ### 3.2 ### ### ### 0.0
2008-Sep-17 Wed ### 3.46 ### ### 1,907,257 3,299,554 ### ### 0.0
2008-Sep-16 Tue 3.4 3.47 ### ### 2,079,173 ### 30.1 30.1 0.0
2008-Sep-15 Mon ### ### 3.46 3.51 1,231,220 ### 31.6 31.6 ###
2008-Sep-12 Fri 3.58 3.59 3.42 3.5 19.2 19.2 0.3
2008-Sep-11 Thu 3.5 ### 3.49 ### ### ### 0.0
2008-Sep-10 Wed 3.46 ### 3.46 3.59 1,216,989 ### 90.6 90.6 ###
2008-Sep-09 Tue ### ### 3.52 3.56 ### ### 0.3
2008-Sep-08 Mon 3.59 ### 3.54 ### 63.2 63.2 0.0
2008-Sep-05 Fri 3.51 3.55 3.4 3.44 20.0 20.0 0.2
2008-Sep-04 Thu ### ### 3.53 ### 34.9 34.9 0.0
2008-Sep-03 Wed ### 3.7 ### ### 1,013,470 ### 38.5 38.5 0.0
2008-Sep-02 Tue ### 3.7 ### ### 1,040,428 ### 26.7 26.7 0.0
2008-Sep-01 Mon ### ### 3.57 3.59 284,447 ### ### ### ###
2008-Aug-29 Fri ### ### 3.58 ### 63.5 63.5 0.0
2008-Aug-28 Thu 3.47 ### 3.47 3.57 84.8 84.8 0.3
2008-Aug-27 Wed 3.48 3.55 3.47 3.5 74.5 74.5 0.3
2008-Aug-26 Tue 3.5 3.5 3.44 3.46 21.2 21.2 0.2
2008-Aug-25 Mon ### 3.78 3.5 3.5 ### ### 0.3
2008-Aug-22 Fri 3.4 3.56 ### 3.56 1,098,780 1,955,828 ### ### 0.3
2008-Aug-21 Thu ### 3.43 ### 3.42 ### ### 0.2
2008-Aug-20 Wed ### 3.49 ### 3.45 740,755 ### 76.8 76.8 ###
2008-Aug-19 Tue 3.43 3.45 ### ### 32.9 32.9 0.0
2008-Aug-18 Mon 3.4 3.47 ### 3.45 880,289 ### ### ### ###
2008-Aug-15 Fri ### 3.41 ### 3.41 ### ### ###
2008-Aug-14 Thu ### 3.4 ### ### 28.9 28.9 0.0
2008-Aug-13 Wed 3.53 3.53 3.42 3.44 25.5 25.5 0.2
2008-Aug-12 Tue 3.49 3.53 3.47 3.53 ### ### 0.3
2008-Aug-11 Mon 3.54 3.55 3.46 3.49 670,385 ### ### ### ###
2008-Aug-08 Fri 3.48 3.51 3.44 3.47 1,127,152 3,916,853 ### ### 0.2
2008-Aug-07 Thu 3.51 3.56 3.51 3.52 71.5 71.5 ###
2008-Aug-06 Wed 3.55 ### 3.51 3.56 655,774 1,150,883 68.6 68.6 0.3
2008-Aug-05 Tue 3.4 3.47 3.4 3.47 1,154,856 ### 87.8 87.8 0.2
2008-Aug-04 Mon 3.52 3.52 3.48 3.51 ### ### ###
2008-Aug-01 Fri 3.51 3.51 3.44 3.48 757,621 ### ### ### 0.2
2008-Jul-31 Thu 3.51 3.54 3.49 3.5 32.3 32.3 0.3
2008-Jul-30 Wed 3.54 3.59 3.48 3.5 ### ### 0.3
2008-Jul-29 Tue 3.57 ### 3.49 3.52 677,947 ### ### ### ###
2008-Jul-28 Mon 3.55 ### 3.5 ### 636,451 1,113,789 ### ### 0.0
2008-Jul-25 Fri 3.54 ### 3.45 3.51 36.5 36.5 ###
2008-Jul-24 Thu 3.57 ### 3.54 3.55 1,217,320 2,154,656 30.7 30.7 ###
2008-Jul-23 Wed 3.55 3.59 3.5 3.53 ### ### 0.3
2008-Jul-22 Tue 3.47 3.51 3.47 3.5 662,388 ### 71.5 71.5 0.3
2008-Jul-21 Mon 3.48 3.57 3.44 3.53 ### ### 0.3
2008-Jul-18 Fri 3.5 3.5 3.4 3.42 2,884,575 9,951,783 ### ### 0.2
2008-Jul-17 Thu 3.55 3.55 3.43 3.43 1,210,359 4,224,152 ### ### 0.2
2008-Jul-16 Wed 3.55 ### 3.5 3.51 1,443,689 2,526,455 ### ### ###
2008-Jul-15 Tue 3.5 3.51 3.44 3.49 661,680 ### 47.9 47.9 ###
2008-Jul-14 Mon 3.48 3.5 3.43 3.48 1,802,742 ### 78.0 78.0 0.2
2008-Jul-11 Fri 3.54 3.57 3.49 3.53 747,841 2,639,878 31.6 31.6 0.3
2008-Jul-10 Thu 3.58 ### 3.48 3.52 28.9 28.9 ###
2008-Jul-09 Wed 3.55 ### 3.48 3.58 1,271,887 2,213,083 ### ### 0.3
2008-Jul-08 Tue 3.55 ### 3.48 3.51 1,243,988 ### ### ### ###
2008-Jul-07 Mon 3.48 ### 3.47 3.59 1,029,043 1,785,389 90.9 90.9 ###
2008-Jul-04 Fri 3.5 3.5 3.45 3.49 1,667,042 5,792,970 29.1 29.1 ###
2008-Jul-03 Thu 3.51 ### 3.42 3.47 1,875,126 ### ### ### 0.2
2008-Jul-02 Wed ### 3.72 3.54 ### 1,726,949 6,268,824 35.4 35.4 0.0
2008-Jul-01 Tue 3.76 ### 3.71 3.82 78.6 78.6 0.3
2008-Jun-30 Mon ### 3.82 ### 3.75 1,553,071 ### ### ### 0.3
2008-Jun-27 Fri 3.71 3.74 3.56 ### 1,930,070 7,044,755 26.9 26.9 0.0
2008-Jun-26 Thu 3.74 3.85 3.72 3.78 1,109,175 4,198,227 ### ### 0.3
2008-Jun-25 Wed 3.71 3.75 ### 3.7 897,321 1,682,476 39.4 39.4 0.3
2008-Jun-24 Tue 3.84 3.85 3.73 3.75 25.4 25.4 0.3
2008-Jun-23 Mon 3.8 3.86 3.74 3.86 987,289 ### 80.8 80.8 0.3
2008-Jun-20 Fri 3.74 ### 3.72 3.85 85.3 85.3 0.3
2008-Jun-19 Thu 3.79 3.83 3.74 3.75 ### ### 0.3
2008-Jun-18 Wed 3.71 3.84 ### 3.79 ### ### ###
2008-Jun-17 Tue ### 3.73 ### 3.71 1,606,220 ### ### ### ###
2008-Jun-16 Mon ### ### 3.54 ### 1,242,688 2,199,557 81.6 81.6 0.0
2008-Jun-13 Fri 3.57 ### 3.51 ### 1,541,026 ### ### ### 0.0
2008-Jun-12 Thu 3.5 ### 3.48 3.58 1,062,771 1,849,221 87.9 87.9 0.3
2008-Jun-11 Wed 3.53 ### 3.48 3.55 77.6 77.6 ###
2008-Jun-10 Tue 3.7 3.7 3.49 3.49 10.4 10.4 ###
2008-Jun-06 Fri 3.7 3.76 ### 3.71 72.9 72.9 ###
2008-Jun-05 Thu 3.71 3.73 ### ### 1,598,883 ### 42.5 42.5 0.0
2008-Jun-04 Wed 3.59 3.78 3.59 ### 1,246,846 4,594,627 83.9 83.9 0.0
2008-Jun-03 Tue 3.59 ### 3.56 ### 1,269,725 ### ### ### 0.0
2008-Jun-02 Mon 3.59 ### 3.54 ### ### ### 0.0
2008-May-30 Fri ### ### 3.58 ### ### ### 0.0
2008-May-29 Thu 3.56 ### 3.56 ### 629,446 ### ### ### 0.0
2008-May-28 Wed 3.59 ### 3.53 3.55 852,358 ### ### ### ###
2008-May-27 Tue 3.58 ### 3.53 3.53 856,572 1,511,849 ### ### 0.3
2008-May-26 Mon 3.57 ### 3.52 3.55 1,517,681 ### 40.1 40.1 ###
2008-May-23 Fri ### ### 3.56 3.57 1,368,970 ### 32.7 32.7 0.3
2008-May-22 Thu ### ### 3.54 ### 1,769,921 ### 30.5 30.5 0.0
2008-May-21 Wed ### ### ### ### ### ### 0.0
2008-May-20 Tue 3.72 3.75 ### ### 653,945 1,226,146 ### ### 0.0
2008-May-19 Mon 3.8 3.87 3.71 3.73 ### ### ###
2008-May-16 Fri 3.76 3.87 ### 3.86 928,953 1,797,524 81.9 81.9 0.3
2008-May-15 Thu ### 3.85 ### 3.72 69.6 69.6 0.3
2008-May-14 Wed ### ### 3.57 3.57 20.5 20.5 0.3
2008-May-13 Tue ### ### 3.55 ### 817,552 1,451,154 32.6 32.6 0.0
2008-May-12 Mon 3.58 ### 3.57 ### 1,066,557 ### ### ### 0.0
2008-May-09 Fri 3.57 3.57 3.49 3.57 1,032,282 3,643,955 64.2 64.2 0.3
2008-May-08 Thu 3.45 3.57 3.45 3.57 850,725 2,986,044 ### ### 0.3
2008-May-07 Wed 3.53 3.53 3.46 3.51 888,573 ### ### ### ###
2008-May-06 Tue 3.48 3.52 3.47 3.48 593,457 ### ### ### 0.2
2008-May-05 Mon 3.59 3.59 3.47 3.51 669,421 2,363,056 ### ### ###
2008-May-02 Fri 3.52 3.59 3.5 3.59 338,970 1,201,648 ### ### ###


<< 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 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 2026-01-06 08:36:43 thru 2026-01-06 08:36:44 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000