Currently Mon 25-Jun-02 11:41:12 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(ABC) ADBRI LIMITED Daily Prices Page 24...
TOC Company Info for ABC Limits 
| 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 30th May 2025
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
|
|
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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2017-Jun-07 Wed | ### | ### | ### | ### | 2,259,459 | 0 | ### | ### | 0.0 |
| 2017-Jun-06 Tue | ### | 5.72 | ### | ### | 3,220,648 | 9,211,053 | 81.6 | 81.6 | 0.0 |
| 2017-Jun-05 Mon | ### | ### | 5.59 | ### | ### | ### | 0.0 | ||
| 2017-Jun-02 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Jun-01 Thu | 5.52 | ### | 5.52 | ### | 84.6 | 84.6 | 0.0 | ||
| 2017-May-31 Wed | 5.54 | 5.56 | 5.49 | 5.53 | 33.4 | 33.4 | ### | ||
| 2017-May-30 Tue | 5.5 | 5.57 | 5.44 | 5.52 | 1,775,483 | ### | ### | ### | 0.4 |
| 2017-May-29 Mon | 5.51 | 5.555 | 5.46 | 5.46 | ### | ### | ### | ||
| 2017-May-26 Fri | 5.58 | ### | 5.46 | 5.52 | 2,609,029 | 7,122,649 | ### | ### | 0.4 |
| 2017-May-25 Thu | 5.7 | 5.75 | 5.58 | ### | 2,134,444 | 12,091,625 | 18.4 | 18.4 | 0.0 |
| 2017-May-24 Wed | ### | 5.72 | ### | ### | 1,872,583 | 5,355,587 | ### | ### | 0.0 |
| 2017-May-23 Tue | ### | 5.7 | ### | ### | 32.8 | 32.8 | 0.0 | ||
| 2017-May-22 Mon | ### | ### | ### | ### | 1,309,442 | 0 | 70.4 | 70.4 | 0.0 |
| 2017-May-19 Fri | ### | ### | 5.58 | ### | 1,513,477 | ### | ### | ### | 0.0 |
| 2017-May-18 Thu | ### | ### | 5.57 | ### | 2,317,849 | ### | 32.0 | 32.0 | 0.0 |
| 2017-May-17 Wed | 5.73 | 5.78 | ### | ### | 32.1 | 32.1 | 0.0 | ||
| 2017-May-16 Tue | 5.8 | 5.82 | 5.73 | 5.74 | 1,786,380 | 10,316,344 | ### | ### | 0.4 |
| 2017-May-15 Mon | 5.8 | 5.825 | 5.73 | 5.74 | 2,438,473 | 14,088,277 | ### | ### | 0.4 |
| 2017-May-12 Fri | ### | ### | 5.78 | 5.78 | 16.3 | 16.3 | 0.4 | ||
| 2017-May-11 Thu | 6 | ### | ### | ### | 1,443,658 | 0 | ### | ### | 0.0 |
| 2017-May-10 Wed | 6 | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-May-09 Tue | ### | ### | 5.89 | ### | 2,320,671 | 6,834,376 | ### | ### | 0.0 |
| 2017-May-08 Mon | ### | ### | 5.87 | ### | 2,646,150 | 7,766,450 | 22.0 | 22.0 | 0.0 |
| 2017-May-05 Fri | ### | ### | ### | ### | 1,829,728 | 0 | ### | ### | 0.0 |
| 2017-May-04 Thu | 6 | 6.045 | ### | ### | ### | ### | 0.0 | ||
| 2017-May-03 Wed | ### | ### | ### | ### | 28.3 | 28.3 | 0.0 | ||
| 2017-May-02 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-May-01 Mon | ### | ### | 5.87 | ### | 1,319,283 | ### | 75.8 | 75.8 | 0.0 |
| 2017-Apr-28 Fri | 5.8 | ### | 5.74 | ### | 86.3 | 86.3 | 0.0 | ||
| 2017-Apr-27 Thu | 5.72 | 5.74 | ### | 5.73 | 1,167,151 | 3,349,723 | 72.9 | 72.9 | ### |
| 2017-Apr-26 Wed | ### | 5.75 | ### | ### | ### | ### | 0.0 | ||
| 2017-Apr-24 Mon | 5.55 | ### | 5.55 | ### | 1,159,625 | 3,217,959 | ### | ### | 0.0 |
| 2017-Apr-21 Fri | ### | ### | 5.57 | ### | 903,983 | ### | ### | ### | 0.0 |
| 2017-Apr-20 Thu | 5.58 | ### | 5.54 | 5.57 | 967,773 | ### | 32.4 | 32.4 | 0.4 |
| 2017-Apr-19 Wed | 5.56 | ### | 5.56 | 5.58 | 737,344 | ### | 73.6 | 73.6 | 0.4 |
| 2017-Apr-18 Tue | 5.55 | ### | 5.545 | 5.58 | 1,976,588 | ### | ### | ### | 0.4 |
| 2017-Apr-13 Thu | ### | ### | 5.54 | 5.55 | ### | ### | ### | ||
| 2017-Apr-12 Wed | ### | 5.71 | ### | ### | 1,945,820 | ### | 76.6 | 76.6 | 0.0 |
| 2017-Apr-11 Tue | ### | 5.71 | ### | ### | 1,318,843 | ### | 70.0 | 70.0 | 0.0 |
| 2017-Apr-10 Mon | ### | 5.7 | ### | ### | 1,310,449 | 3,734,779 | ### | ### | 0.0 |
| 2017-Apr-07 Fri | ### | 5.72 | ### | ### | 1,423,148 | ### | 29.0 | 29.0 | 0.0 |
| 2017-Apr-06 Thu | ### | ### | ### | ### | 2,027,247 | 0 | 75.8 | 75.8 | 0.0 |
| 2017-Apr-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Apr-04 Tue | ### | ### | ### | ### | 71.3 | 71.3 | 0.0 | ||
| 2017-Apr-03 Mon | ### | ### | ### | ### | 884,053 | 0 | ### | ### | 0.0 |
| 2017-Mar-31 Fri | 5.71 | 5.725 | ### | ### | 24.5 | 24.5 | 0.0 | ||
| 2017-Mar-30 Thu | 5.7 | 5.72 | ### | ### | 4,230,373 | ### | ### | ### | 0.0 |
| 2017-Mar-29 Wed | ### | ### | ### | ### | 1,668,671 | 0 | ### | ### | 0.0 |
| 2017-Mar-28 Tue | 5.55 | 5.59 | 5.53 | 5.59 | 4,949,445 | ### | ### | ### | ### |
| 2017-Mar-27 Mon | 5.5 | 5.55 | 5.45 | 5.55 | 2,944,287 | 16,193,578 | ### | ### | ### |
| 2017-Mar-24 Fri | ### | ### | ### | ### | 1,542,725 | 0 | 73.9 | 73.9 | 0.0 |
| 2017-Mar-23 Thu | 5.59 | ### | 5.57 | ### | 1,846,371 | 5,142,143 | 74.0 | 74.0 | 0.0 |
| 2017-Mar-22 Wed | ### | ### | 5.58 | 5.59 | 2,264,876 | ### | ### | ### | ### |
| 2017-Mar-21 Tue | 5.57 | ### | 5.57 | ### | ### | ### | 0.0 | ||
| 2017-Mar-20 Mon | 5.57 | ### | 5.56 | ### | 855,049 | ### | ### | ### | 0.0 |
| 2017-Mar-17 Fri | ### | ### | ### | ### | 67.9 | 67.9 | 0.0 | ||
| 2017-Mar-16 Thu | 5.55 | ### | 5.55 | ### | 1,783,225 | 4,948,449 | 77.7 | 77.7 | 0.0 |
| 2017-Mar-15 Wed | 5.59 | 5.59 | 5.52 | 5.56 | 25.7 | 25.7 | 0.4 | ||
| 2017-Mar-14 Tue | ### | ### | 5.59 | ### | 710,022 | ### | ### | ### | 0.0 |
| 2017-Mar-13 Mon | ### | ### | ### | ### | 75.8 | 75.8 | 0.0 | ||
| 2017-Mar-10 Fri | 5.52 | ### | 5.5 | 5.59 | 2,036,150 | ### | ### | ### | ### |
| 2017-Mar-09 Thu | 5.48 | 5.53 | 5.46 | 5.49 | 1,501,175 | 8,248,956 | ### | ### | 0.4 |
| 2017-Mar-08 Wed | 5.54 | 5.55 | 5.47 | 5.49 | ### | ### | 0.4 | ||
| 2017-Mar-07 Tue | 5.52 | 5.54 | 5.46 | 5.51 | ### | ### | ### | ||
| 2017-Mar-06 Mon | 5.52 | 5.52 | 5.43 | 5.51 | 34.0 | 34.0 | ### | ||
| 2017-Mar-03 Fri | 5.49 | 5.51 | 5.47 | 5.47 | 679,220 | ### | ### | ### | ### |
| 2017-Mar-02 Thu | 5.49 | 5.54 | 5.455 | 5.5 | 67.2 | 67.2 | 0.4 | ||
| 2017-Mar-01 Wed | 5.4 | 5.47 | ### | 5.4 | ### | ### | 0.4 | ||
| 2017-Feb-28 Tue | ### | ### | ### | ### | 1,929,388 | 0 | 78.6 | 78.6 | 0.0 |
| 2017-Feb-27 Mon | ### | ### | ### | ### | 2,292,083 | 0 | ### | ### | 0.0 |
| 2017-Feb-24 Fri | 5.42 | 5.48 | 5.27 | ### | ### | ### | 0.0 | ||
| 2017-Feb-23 Thu | ### | 5.57 | ### | 5.45 | 96.0 | 96.0 | ### | ||
| 2017-Feb-22 Wed | 5.25 | 5.27 | ### | 5.27 | 74.0 | 74.0 | ### | ||
| 2017-Feb-21 Tue | 5.24 | 5.26 | 5.22 | 5.23 | ### | ### | ### | ||
| 2017-Feb-20 Mon | 5.25 | 5.27 | ### | 5.24 | 1,295,785 | ### | 39.8 | 39.8 | 0.4 |
| 2017-Feb-17 Fri | ### | ### | 5.23 | 5.25 | 24.6 | 24.6 | 0.4 |
Basic Bottom of Page