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 Fri 25-May-30 10:10:37 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 24...

     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 Next >>


End of day Prices (full format),

192 Days for (ABC) ADBRI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Oct-20 Fri 2.49 2.49 2.46 2.48 27.4 27.4 0.2
2006-Oct-19 Thu 2.45 2.49 2.41 2.46 73.1 73.1 0.2
2006-Oct-18 Wed 2.45 2.45 2.41 2.45 359,550 ### ### ### 0.2
2006-Oct-17 Tue 2.45 2.46 2.41 2.41 23.2 23.2 0.2
2006-Oct-16 Mon 2.41 2.46 2.41 2.46 80.9 80.9 0.2
2006-Oct-13 Fri 2.41 2.44 2.41 2.43 232,056 ### 74.2 74.2 ###
2006-Oct-12 Thu 2.41 2.44 2.41 2.41 291,024 ### ### ### 0.2
2006-Oct-11 Wed 2.41 2.44 2.4 2.42 296,126 716,624 64.8 64.8 0.2
2006-Oct-10 Tue 2.4 2.43 2.4 2.41 498,744 ### 65.6 65.6 0.2
2006-Oct-09 Mon 2.42 2.43 ### 2.4 550,951 ### ### ### ###
2006-Oct-06 Fri 2.42 2.45 ### 2.42 138,785 ### 64.5 64.5 0.2
2006-Oct-05 Thu 2.4 2.45 ### 2.45 685,155 ### ### ### 0.2
2006-Oct-04 Wed 2.42 2.42 ### ### ### ### 0.0
2006-Oct-03 Tue ### 2.42 ### 2.42 708,957 ### ### ### 0.2
2006-Oct-02 Mon ### ### ### ### 104,321 0 84.7 84.7 0.0
2006-Sep-29 Fri ### ### ### ### 397,675 0 67.7 67.7 0.0
2006-Sep-28 Thu ### ### ### ### 544,229 0 ### ### 0.0
2006-Sep-27 Wed 2.26 ### 2.26 ### 380,555 430,027 86.1 86.1 0.0
2006-Sep-26 Tue 2.26 2.28 2.25 2.26 390,289 ### 71.5 71.5 ###
2006-Sep-25 Mon 2.27 2.27 2.25 2.26 739,080 1,670,320 28.2 28.2 ###
2006-Sep-22 Fri 2.23 2.27 2.23 2.25 615,689 ### 78.9 78.9 ###
2006-Sep-21 Thu 2.23 2.26 2.23 2.23 2,847,929 ### ### ### ###
2006-Sep-20 Wed 2.25 2.25 2.22 2.23 797,641 1,782,727 28.1 28.1 ###
2006-Sep-19 Tue 2.22 2.27 2.22 2.25 786,474 ### ### ### ###
2006-Sep-18 Mon 2.25 2.25 2.2 2.21 1,903,056 ### ### ### 0.2
2006-Sep-15 Fri 2.23 2.25 2.22 2.23 66.7 66.7 ###
2006-Sep-14 Thu ### 2.23 ### 2.22 1,597,887 1,781,644 76.7 76.7 0.2
2006-Sep-13 Wed 2.21 2.22 ### ### 15.1 15.1 0.0
2006-Sep-12 Tue ### 2.21 ### ### 40.4 40.4 0.0
2006-Sep-11 Mon 2.23 2.28 ### ### 863,843 984,781 ### ### 0.0
2006-Sep-08 Fri 2.2 2.26 ### 2.21 ### ### 0.2
2006-Sep-07 Thu 2.28 ### ### 2.22 ### ### 0.2
2006-Sep-06 Wed 2.26 ### 2.26 ### 85.9 85.9 0.0
2006-Sep-05 Tue ### ### ### ### ### ### 0.0
2006-Sep-04 Mon ### ### ### ### ### ### 0.0
2006-Sep-01 Fri ### 2.4 ### ### 1,311,952 1,574,342 75.1 75.1 0.0
2006-Aug-31 Thu 2.4 2.41 ### ### 15.5 15.5 0.0
2006-Aug-30 Wed 2.41 2.42 ### 2.4 1,013,656 1,226,523 28.7 28.7 ###
2006-Aug-29 Tue 2.44 2.45 2.4 2.4 ### ### ###
2006-Aug-28 Mon 2.44 2.46 2.4 2.42 29.4 29.4 0.2
2006-Aug-25 Fri ### 2.46 ### 2.44 887,854 ### ### ### 0.2
2006-Aug-24 Thu 2.47 2.47 ### ### 1,446,828 ### ### ### 0.0
2006-Aug-23 Wed 2.49 2.54 2.45 2.49 433,489 1,081,555 64.3 64.3 0.2
2006-Aug-22 Tue 2.47 2.54 2.47 2.5 79.2 79.2 0.2
2006-Aug-21 Mon 2.52 2.54 2.5 2.52 176,224 444,084 ### ### ###
2006-Aug-18 Fri 2.48 2.54 2.48 2.51 595,726 1,495,272 76.0 76.0 ###
2006-Aug-17 Thu 2.45 2.54 2.43 2.54 704,356 1,750,324 ### ### ###
2006-Aug-16 Wed 2.48 2.48 ### ### 441,582 ### ### ### 0.0
2006-Aug-15 Tue 2.49 2.49 2.41 2.47 ### ### ###
2006-Aug-14 Mon 2.5 2.51 2.47 2.49 594,725 ### ### ### 0.2
2006-Aug-11 Fri 2.49 2.5 2.46 2.48 ### ### 0.2
2006-Aug-10 Thu 2.48 2.49 2.46 2.48 668,125 ### 68.7 68.7 0.2
2006-Aug-09 Wed 2.48 2.48 2.45 2.46 ### ### 0.2
2006-Aug-08 Tue 2.44 2.51 2.44 2.49 83.4 83.4 0.2
2006-Aug-07 Mon 2.52 2.52 2.45 2.45 129,473 321,740 ### ### 0.2
2006-Aug-04 Fri 2.49 2.52 2.47 2.48 442,351 ### ### ### 0.2
2006-Aug-03 Thu 2.48 2.52 2.48 2.5 979,228 2,448,070 ### ### 0.2
2006-Aug-02 Wed 2.48 2.51 2.45 2.48 ### ### 0.2
2006-Aug-01 Tue 2.53 2.55 2.53 2.55 ### ### 0.2
2006-Jul-31 Mon 2.55 2.56 2.47 2.52 360,243 ### ### ### ###
2006-Jul-28 Fri 2.52 2.55 2.5 2.55 379,524 ### 81.9 81.9 0.2
2006-Jul-27 Thu ### 2.51 ### 2.5 858,041 1,076,841 ### ### 0.2
2006-Jul-26 Wed 2.45 2.45 ### 2.43 726,348 889,776 ### ### ###
2006-Jul-25 Tue 2.46 2.5 2.43 2.46 70.2 70.2 0.2
2006-Jul-24 Mon 2.46 2.48 2.43 2.46 75.8 75.8 0.2
2006-Jul-21 Fri 2.5 2.5 2.43 2.46 21.1 21.1 0.2
2006-Jul-20 Thu 2.49 2.53 2.48 2.5 72.7 72.7 0.2
2006-Jul-19 Wed 2.48 2.54 2.45 2.48 1,063,425 2,653,245 75.6 75.6 0.2
2006-Jul-18 Tue 2.4 2.49 2.4 2.49 ### ### 0.2
2006-Jul-17 Mon 2.41 2.46 ### 2.46 87.5 87.5 0.2
2006-Jul-14 Fri 2.47 2.5 2.41 2.41 ### ### 0.2
2006-Jul-13 Thu 2.53 2.53 2.47 2.51 1,167,820 2,919,550 32.3 32.3 ###
2006-Jul-12 Wed 2.54 2.54 2.5 2.52 ### ### ###
2006-Jul-11 Tue 2.55 2.55 2.53 2.55 918,951 ### 72.4 72.4 0.2
2006-Jul-10 Mon 2.55 2.55 2.51 2.51 16.7 16.7 ###
2006-Jul-07 Fri 2.51 2.55 2.46 2.49 22.4 22.4 0.2
2006-Jul-06 Thu 2.49 2.54 2.49 2.54 1,205,340 ### 78.9 78.9 ###
2006-Jul-05 Wed 2.47 2.52 2.47 2.52 104,776 ### ### ### ###
2006-Jul-04 Tue 2.5 2.54 2.49 2.5 828,556 ### 67.8 67.8 0.2
2006-Jul-03 Mon 2.54 2.55 2.46 2.49 632,158 1,583,555 ### ### 0.2
2006-Jun-30 Fri 2.59 2.59 2.5 2.56 716,770 1,824,179 ### ### 0.2
2006-Jun-29 Thu 2.49 2.5 2.44 2.45 16.3 16.3 0.2
2006-Jun-28 Wed 2.46 2.51 2.44 2.45 395,027 ### 30.3 30.3 0.2
2006-Jun-27 Tue 2.51 2.59 2.42 2.59 527,577 1,321,580 88.8 88.8 0.2
2006-Jun-26 Mon 2.43 2.51 2.41 2.51 ### ### ###
2006-Jun-23 Fri 2.43 2.44 2.41 2.43 72.7 72.7 ###
2006-Jun-22 Thu 2.4 2.47 2.4 2.45 894,045 ### ### ### 0.2
2006-Jun-21 Wed 2.42 2.46 2.4 2.41 229,456 557,578 31.1 31.1 0.2
2006-Jun-20 Tue 2.44 2.46 2.4 2.46 465,780 1,131,845 ### ### 0.2
2006-Jun-19 Mon 2.45 2.48 2.42 2.46 220,073 539,178 ### ### 0.2
2006-Jun-16 Fri 2.47 2.47 2.44 2.46 1,081,721 2,655,625 25.9 25.9 0.2
2006-Jun-15 Thu 2.47 2.47 ### 2.45 3,298,288 4,073,385 ### ### 0.2
2006-Jun-14 Wed ### 2.48 ### 2.47 330,923 410,344 85.0 85.0 ###
2006-Jun-13 Tue 2.52 2.54 2.45 2.45 ### ### 0.2
2006-Jun-09 Fri 2.5 2.56 2.46 2.5 70.0 70.0 0.2
2006-Jun-08 Thu 2.49 2.58 2.46 2.49 3,025,020 7,623,050 84.9 84.9 0.2
2006-Jun-07 Wed 2.46 2.53 2.45 2.52 1,089,644 ### ### ### ###
2006-Jun-06 Tue 2.51 2.54 2.46 2.47 615,128 1,537,820 ### ### ###
2006-Jun-05 Mon 2.51 2.55 2.51 2.52 ### ### ###
2006-Jun-02 Fri ### ### 2.46 2.51 10.7 10.7 ###
2006-Jun-01 Thu 2.59 ### 2.54 2.59 68.1 68.1 0.2
2006-May-31 Wed 2.45 2.54 ### 2.5 84.2 84.2 0.2
2006-May-30 Tue 2.4 2.45 2.25 2.45 2,845,648 6,687,272 84.3 84.3 0.2
2006-May-29 Mon 2.4 2.44 ### 2.42 1,267,822 1,546,742 72.3 72.3 0.2
2006-May-26 Fri 2.45 2.46 2.4 2.41 15.2 15.2 0.2
2006-May-25 Thu ### 2.44 ### 2.4 388,670 474,177 ### ### ###
2006-May-24 Wed 2.4 2.43 ### 2.41 ### ### 0.2
2006-May-23 Tue 2.46 2.46 2.4 2.42 1,031,176 2,505,757 ### ### 0.2
2006-May-22 Mon 2.55 2.55 2.5 2.5 485,881 1,226,849 ### ### 0.2
2006-May-19 Fri 2.51 2.57 2.5 2.52 593,552 1,504,654 66.7 66.7 ###
2006-May-18 Thu 2.46 2.51 2.43 2.46 791,273 1,954,444 ### ### 0.2
2006-May-17 Wed 2.58 2.58 2.45 2.48 739,477 1,859,784 6.2 6.2 0.2
2006-May-16 Tue 2.43 2.59 2.43 2.58 97.5 97.5 0.2
2006-May-15 Mon 2.49 2.49 ### 2.45 783,572 975,547 30.0 30.0 0.2
2006-May-12 Fri 2.55 2.58 2.51 2.51 20.8 20.8 ###
2006-May-11 Thu ### ### 2.54 2.56 16.3 16.3 0.2
2006-May-10 Wed ### ### 2.57 2.59 674,359 866,551 ### ### 0.2
2006-May-09 Tue 2.47 2.56 2.47 2.56 90.8 90.8 0.2
2006-May-08 Mon 2.4 2.45 ### 2.45 81.6 81.6 0.2
2006-May-05 Fri ### ### ### ### 2,919,149 0 ### ### 0.0
2006-May-04 Thu ### ### ### ### 22.4 22.4 0.0
2006-May-03 Wed ### 2.41 ### ### ### ### 0.0
2006-May-02 Tue 2.41 2.43 ### ### 547,675 665,425 ### ### 0.0
2006-May-01 Mon 2.48 2.53 2.43 2.44 21.4 21.4 0.2
2006-Apr-28 Fri 2.52 2.53 2.46 2.47 22.5 22.5 ###
2006-Apr-27 Thu 2.55 2.55 2.49 2.49 340,878 ### 18.7 18.7 0.2
2006-Apr-26 Wed 2.5 2.56 2.46 2.54 3,126,076 7,846,450 ### ### ###
2006-Apr-24 Mon 2.48 2.51 2.45 2.48 ### ### 0.2
2006-Apr-21 Fri 2.47 2.53 2.47 2.5 78.0 78.0 0.2
2006-Apr-20 Thu 2.44 2.47 2.43 2.46 1,845,478 4,521,421 ### ### 0.2
2006-Apr-19 Wed 2.51 2.51 2.43 2.44 ### ### 0.2
2006-Apr-18 Tue 2.52 2.54 2.5 2.52 571,277 ### 64.5 64.5 ###
2006-Apr-13 Thu 2.55 2.58 2.51 2.51 ### ### ###
2006-Apr-11 Tue ### ### 2.56 ### 12.7 12.7 0.0
2006-Apr-10 Mon ### 2.75 ### ### 859,582 1,181,925 72.0 72.0 0.0
2006-Apr-07 Fri ### 2.74 ### 2.7 809,421 ### 82.5 82.5 0.2
2006-Apr-06 Thu 2.56 ### 2.56 ### ### ### 0.0
2006-Apr-05 Wed 2.59 ### 2.54 ### 71.6 71.6 0.0
2006-Apr-04 Tue 2.58 ### 2.56 ### 651,688 ### 77.4 77.4 0.0
2006-Apr-03 Mon ### ### 2.53 2.56 604,541 764,744 ### ### 0.2
2006-Mar-31 Fri 2.59 ### 2.48 ### 72.0 72.0 0.0
2006-Mar-30 Thu 2.59 ### 2.55 ### 550,350 ### ### ### 0.0
2006-Mar-29 Wed 2.57 ### 2.53 2.55 428,054 541,488 ### ### 0.2
2006-Mar-28 Tue 2.47 ### 2.42 ### ### ### 0.0
2006-Mar-27 Mon 2.55 2.56 2.46 2.49 15.9 15.9 0.2
2006-Mar-24 Fri ### ### 2.54 2.55 10.5 10.5 0.2
2006-Mar-23 Thu ### ### ### ### 272,577 0 77.3 77.3 0.0
2006-Mar-22 Wed ### ### 2.56 ### ### ### 0.0
2006-Mar-21 Tue 2.58 ### 2.54 2.57 32.8 32.8 ###
2006-Mar-20 Mon ### ### 2.58 2.59 26.7 26.7 0.2
2006-Mar-17 Fri ### ### 2.53 2.54 ### ### ###
2006-Mar-16 Thu 2.7 2.7 2.56 ### 1,408,759 ### 12.7 12.7 0.0
2006-Mar-15 Wed 2.51 ### 2.5 ### 92.6 92.6 0.0
2006-Mar-14 Tue 2.56 ### 2.5 2.55 ### ### 0.2
2006-Mar-13 Mon 2.58 ### 2.52 ### 533,870 672,676 ### ### 0.0
2006-Mar-10 Fri 2.51 2.55 2.5 2.52 69.1 69.1 ###
2006-Mar-09 Thu 2.56 2.56 2.5 2.5 ### ### 0.2
2006-Mar-08 Wed 2.46 2.56 2.42 2.55 91.4 91.4 0.2
2006-Mar-07 Tue ### 2.48 ### 2.46 541,043 ### ### ### 0.2
2006-Mar-06 Mon 2.4 2.46 ### 2.42 ### ### 0.2
2006-Mar-03 Fri 2.47 2.49 2.43 2.43 16.0 16.0 ###
2006-Mar-02 Thu 2.42 2.48 2.42 2.47 ### ### ###
2006-Mar-01 Wed 2.52 2.54 2.22 2.45 15.3 15.3 0.2
2006-Feb-28 Tue ### ### 2.56 2.59 1,337,774 1,712,350 28.9 28.9 0.2
2006-Feb-27 Mon 2.54 ### 2.54 ### ### ### 0.0
2006-Feb-24 Fri 2.5 2.54 2.5 2.52 ### ### ###
2006-Feb-23 Thu 2.52 2.53 2.48 2.52 2,391,184 ### ### ### ###
2006-Feb-22 Wed 2.46 2.54 2.46 2.52 86.1 86.1 ###
2006-Feb-21 Tue 2.46 2.48 2.43 2.47 1,950,972 ### ### ### ###
2006-Feb-20 Mon ### 2.46 ### 2.46 1,670,229 2,054,381 ### ### 0.2
2006-Feb-17 Fri ### ### ### ### 70.1 70.1 0.0
2006-Feb-16 Thu ### 2.4 ### ### 1,150,253 ### 28.2 28.2 0.0
2006-Feb-15 Wed 2.29 ### 2.29 ### 2,362,743 2,705,340 93.7 93.7 0.0
2006-Feb-14 Tue 2.28 2.29 2.24 2.29 783,676 1,775,026 70.3 70.3 ###
2006-Feb-13 Mon 2.25 2.28 2.24 2.28 1,763,826 3,986,246 86.3 86.3 0.2
2006-Feb-10 Fri 2.24 2.24 2.22 2.24 836,543 ### ### ### ###
2006-Feb-09 Thu ### 2.26 ### 2.22 78.5 78.5 0.2
2006-Feb-08 Wed ### ### ### ### ### ### 0.0
2006-Feb-07 Tue ### ### ### ### 75.7 75.7 0.0
2006-Feb-06 Mon ### ### ### ### 66.3 66.3 0.0
2006-Feb-03 Fri ### ### ### ### 1,105,827 0 ### ### 0.0
2006-Feb-02 Thu ### ### ### ### 14.1 14.1 0.0
2006-Feb-01 Wed ### ### ### ### 422,257 0 ### ### 0.0
2006-Jan-31 Tue ### 2.21 ### ### 1,189,486 1,314,382 ### ### 0.0
2006-Jan-30 Mon ### 2.2 ### 2.2 230,378 ### ### ### 0.2
2006-Jan-27 Fri ### ### ### ### 30.3 30.3 0.0
2006-Jan-25 Wed ### 2.2 ### ### 905,623 996,185 26.7 26.7 0.0
2006-Jan-24 Tue ### ### ### ### 89.9 89.9 0.0
2006-Jan-23 Mon ### ### ### ### 317,326 0 ### ### 0.0
2006-Jan-20 Fri ### ### ### ### ### ### 0.0
2006-Jan-19 Thu ### ### ### ### 17.8 17.8 0.0
2006-Jan-18 Wed ### ### ### ### 395,670 0 ### ### 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 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 2025-05-30 22:10:37 thru 2025-05-30 22:10:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000