(ABC) ADBRI LIMITED Daily Prices Page 22

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 Fri 26-Apr-03 08:03:40 AM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(ABC) ADBRI LIMITED Daily Prices Page 22...

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 2nd April 2026
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	###

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for ABC Bottom

<< 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 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 Next >>

End of day Prices (full format),

68 Days for (ABC) ADBRI LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2018-Sep-24 Mon	###	6.28	###	6.26			79.5	79.5	0.4
2018-Sep-21 Fri	###	6.25	###	6.24			###	###	0.4
2018-Sep-20 Thu	6.21	6.24	###	###			###	###	0.0
2018-Sep-19 Wed	6.25	6.25	###	6.21			25.3	25.3	###
2018-Sep-18 Tue	6.2	6.28	6.2	6.26			83.5	83.5	0.4
2018-Sep-17 Mon	6.2	6.24	6.2	6.22	692,721	4,308,724	72.6	72.6	0.4
2018-Sep-14 Fri	6.21	6.255	6.21	6.23	828,043	5,160,777	66.8	66.8	0.4
2018-Sep-13 Thu	6.24	6.26	6.23	6.24			72.1	72.1	0.4
2018-Sep-12 Wed	6.24	6.28	###	6.24	773,320	2,428,224	###	###	0.4
2018-Sep-11 Tue	6.26	6.29	6.23	6.24	899,387	###	###	###	0.4
2018-Sep-10 Mon	6.2	6.27	###	6.22	975,725	###	72.7	72.7	0.4
2018-Sep-07 Fri	###	###	###	###			72.8	72.8	0.0
2018-Sep-06 Thu	###	###	###	###			34.2	34.2	0.0
2018-Sep-05 Wed	6.46	6.48	###	6.41	778,952	###	###	###	0.5
2018-Sep-04 Tue	6.48	6.5	6.41	6.46			33.8	33.8	###
2018-Sep-03 Mon	6.5	###	6.44	6.48			39.8	39.8	0.5
2018-Aug-31 Fri	6.45	6.49	6.42	6.44			34.7	34.7	0.5
2018-Aug-30 Thu	6.47	6.48	###	6.44			###	###	0.5
2018-Aug-29 Wed	6.43	6.48	###	6.44			###	###	0.5
2018-Aug-28 Tue	###	6.41	###	###	1,671,123	5,355,949	73.9	73.9	0.0
2018-Aug-27 Mon	###	###	###	###			67.8	67.8	0.0
2018-Aug-24 Fri	6.26	###	6.26	###			80.1	80.1	0.0
2018-Aug-23 Thu	6.25	###	###	6.29			###	###	###
2018-Aug-22 Wed	###	6.7	###	6.25			5.0	5.0	###
2018-Aug-21 Tue	6.75	6.76	###	6.73	539,524	###	33.7	33.7	###
2018-Aug-20 Mon	6.75	6.83	6.73	6.75	1,975,780	13,395,788	73.1	73.1	0.5
2018-Aug-17 Fri	6.76	6.79	6.73	6.74	670,145	4,530,180	###	###	###
2018-Aug-16 Thu	6.71	6.85	6.71	6.75	842,323	5,710,949	###	###	0.5
2018-Aug-15 Wed	6.75	6.81	6.73	6.76			71.4	71.4	0.5
2018-Aug-14 Tue	###	6.78	6.58	6.74	1,562,941	10,440,445	###	###	###
2018-Aug-13 Mon	6.7	###	###	###	860,545	0	###	###	0.0
2018-Aug-10 Fri	6.82	6.84	6.72	6.73	1,438,045	9,749,945	24.9	24.9	###
2018-Aug-09 Thu	6.82	###	6.77	6.85	1,052,454	3,562,556	###	###	###
2018-Aug-08 Wed	###	###	###	###			###	###	0.0
2018-Aug-07 Tue	###	###	###	###			74.4	74.4	0.0
2018-Aug-06 Mon	###	###	###	###			75.3	75.3	0.0
2018-Aug-03 Fri	###	###	6.87	###			75.2	75.2	0.0
2018-Aug-02 Thu	###	###	6.83	6.88	1,060,744	3,622,440	###	###	###
2018-Aug-01 Wed	###	###	6.88	6.89	967,478	3,328,124	###	###	0.5
2018-Jul-31 Tue	6.83	###	6.81	6.88	948,850	###	###	###	###
2018-Jul-30 Mon	6.79	6.88	6.75	6.86			###	###	0.5
2018-Jul-27 Fri	6.74	6.86	6.74	6.8	1,386,358	###	77.2	77.2	0.5
2018-Jul-26 Thu	6.78	6.8	6.72	6.74			###	###	###
2018-Jul-25 Wed	6.83	6.86	6.775	6.8			###	###	0.5
2018-Jul-24 Tue	6.82	###	6.79	6.84			74.0	74.0	0.5
2018-Jul-23 Mon	6.89	###	6.83	6.83			31.0	31.0	0.5
2018-Jul-20 Fri	6.84	###	6.84	###			78.1	78.1	0.0
2018-Jul-19 Thu	6.86	###	6.84	6.85	2,735,828	###	34.2	34.2	###
2018-Jul-18 Wed	6.88	###	6.83	6.86			###	###	0.5
2018-Jul-17 Tue	###	###	6.86	6.87			###	###	###
2018-Jul-16 Mon	###	###	###	###			###	###	0.0
2018-Jul-13 Fri	###	###	###	###			29.9	29.9	0.0
2018-Jul-12 Thu	6.86	7	6.83	###			83.7	83.7	0.0
2018-Jul-11 Wed	###	###	###	6.86	1,371,252	0	15.0	15.0	0.5
2018-Jul-10 Tue	###	###	###	###			74.3	74.3	0.0
2018-Jul-09 Mon	###	###	###	###			83.9	83.9	0.0
2018-Jul-06 Fri	###	###	6.89	###	1,154,620	###	75.1	75.1	0.0
2018-Jul-05 Thu	###	###	6.885	###	1,039,859	###	###	###	0.0
2018-Jul-04 Wed	###	###	6.89	###			###	###	0.0
2018-Jul-03 Tue	###	###	6.955	###	1,360,285	###	74.9	74.9	0.0
2018-Jul-02 Mon	###	###	###	###	718,774	0	77.2	77.2	0.0
2018-Jun-29 Fri	###	###	###	###			###	###	0.0
2018-Jun-28 Thu	###	###	###	###	610,724	0	###	###	0.0
2018-Jun-27 Wed	###	###	6.88	###	641,947	###	35.7	35.7	0.0
2018-Jun-26 Tue	###	6.955	6.88	###			75.5	75.5	0.0
2018-Jun-25 Mon	###	###	6.87	###	631,870	2,170,473	75.1	75.1	0.0
2018-Jun-22 Fri	###	###	6.86	###			###	###	0.0
2018-Jun-21 Thu	6.87	###	6.82	6.89	1,276,582	4,353,144	72.2	72.2	0.5

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 2026-04-03 08:03:40 thru 2026-04-03 08:03:41 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000