Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 25-Jun-08 06:10:24 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 25...

     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 5th June 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
2009-Nov-02 Mon 2.75 2.78 2.71 2.74 1,160,456 3,185,451 ### ### 0.2
2009-Oct-30 Fri 2.85 2.87 2.8 2.84 30.2 30.2 0.2
2009-Oct-29 Thu 2.74 2.79 2.73 2.77 1,789,177 4,938,128 ### ### 0.2
2009-Oct-28 Wed 2.89 2.89 2.75 2.79 2,291,045 6,460,746 ### ### ###
2009-Oct-27 Tue ### ### 2.85 2.87 ### ### ###
2009-Oct-26 Mon ### ### 2.89 ### 35.1 35.1 0.0
2009-Oct-23 Fri ### ### ### ### 72.1 72.1 0.0
2009-Oct-22 Thu ### 3 2.88 ### 22.3 22.3 0.0
2009-Oct-21 Wed 2.81 ### 2.78 ### 7,884,144 ### ### ### 0.0
2009-Oct-20 Tue 2.75 2.82 2.72 2.78 1,557,953 4,315,529 74.5 74.5 0.2
2009-Oct-19 Mon 2.73 2.73 ### 2.7 31.2 31.2 0.2
2009-Oct-16 Fri 2.79 2.79 2.74 2.75 1,184,371 3,274,785 26.7 26.7 ###
2009-Oct-15 Thu 2.75 2.8 2.73 2.79 79.4 79.4 ###
2009-Oct-14 Wed 2.75 2.78 2.72 2.72 ### ### 0.2
2009-Oct-13 Tue 2.7 2.76 2.7 2.75 ### ### ###
2009-Oct-12 Mon 2.72 2.74 ### 2.71 ### ### ###
2009-Oct-09 Fri 2.79 2.79 2.7 2.7 ### ### 0.2
2009-Oct-08 Thu 2.71 2.79 2.7 2.74 69.0 69.0 0.2
2009-Oct-07 Wed 2.74 2.74 ### 2.71 1,173,143 ### ### ### ###
2009-Oct-06 Tue 2.82 2.82 ### ### 1,636,922 ### 9.8 9.8 0.0
2009-Oct-05 Mon 2.79 2.84 2.74 2.76 ### ### 0.2
2009-Oct-02 Fri 2.77 2.83 2.75 2.77 ### ### 0.2
2009-Oct-01 Thu 2.77 2.84 2.76 2.83 ### ### 0.2
2009-Sep-30 Wed 2.83 2.87 2.77 2.79 1,679,687 ### ### ### ###
2009-Sep-29 Tue 2.8 2.87 2.73 2.82 2,543,579 7,122,021 73.8 73.8 ###
2009-Sep-28 Mon 2.84 2.85 2.71 2.73 14.2 14.2 ###
2009-Sep-25 Fri 2.81 2.86 2.8 2.84 ### ### 0.2
2009-Sep-24 Thu 2.87 2.88 2.82 2.84 1,227,650 ### 31.3 31.3 0.2
2009-Sep-23 Wed 2.89 ### 2.85 2.87 3,492,924 ### 28.9 28.9 ###
2009-Sep-22 Tue 2.81 2.87 2.76 2.83 1,716,984 ### 76.7 76.7 0.2
2009-Sep-21 Mon 2.88 ### 2.75 2.76 2,133,252 2,933,221 13.6 13.6 0.2
2009-Sep-18 Fri 2.71 2.84 2.71 2.84 ### ### 0.2
2009-Sep-17 Thu ### 2.73 ### 2.72 ### ### 0.2
2009-Sep-16 Wed ### 2.71 ### ### ### ### 0.0
2009-Sep-15 Tue ### ### ### ### 3,748,084 0 ### ### 0.0
2009-Sep-14 Mon ### ### ### ### 1,509,325 0 ### ### 0.0
2009-Sep-11 Fri ### 2.71 ### ### 1,899,150 2,573,348 68.2 68.2 0.0
2009-Sep-10 Thu ### 2.72 ### ### 2,147,679 2,920,843 27.4 27.4 0.0
2009-Sep-09 Wed 2.73 2.73 2.59 ### 20.4 20.4 0.0
2009-Sep-08 Tue 2.76 2.78 ### 2.71 2,382,155 ### 19.4 19.4 ###
2009-Sep-07 Mon 2.79 2.79 2.75 2.78 1,532,358 ### ### ### 0.2
2009-Sep-04 Fri 2.75 2.84 2.71 2.72 2,115,580 ### ### ### 0.2
2009-Sep-03 Thu 2.71 2.84 ### 2.72 63.8 63.8 0.2
2009-Sep-02 Wed 2.7 2.71 ### ### 1,933,921 ### 24.0 24.0 0.0
2009-Sep-01 Tue 2.8 2.85 2.75 2.75 3,350,322 ### ### ### ###
2009-Aug-31 Mon ### 2.74 ### 2.74 82.6 82.6 0.2
2009-Aug-28 Fri 2.59 2.74 2.57 2.7 2,377,940 ### 86.4 86.4 0.2
2009-Aug-27 Thu 2.58 ### 2.54 2.57 1,653,223 ### 34.7 34.7 ###
2009-Aug-26 Wed ### ### 2.58 ### 1,317,384 1,699,425 26.6 26.6 0.0
2009-Aug-25 Tue 2.55 ### 2.52 2.59 77.0 77.0 0.2
2009-Aug-24 Mon 2.52 2.56 2.51 2.54 ### ### ###
2009-Aug-21 Fri 2.57 2.58 2.41 2.44 11.9 11.9 0.2
2009-Aug-20 Thu 2.71 2.71 2.45 2.57 8.8 8.8 ###
2009-Aug-19 Wed 2.7 2.79 ### ### 1,867,152 2,604,677 ### ### 0.0
2009-Aug-18 Tue ### 2.73 ### 2.7 1,876,787 ### 83.0 83.0 0.2
2009-Aug-17 Mon ### ### ### ### 1,432,649 0 34.6 34.6 0.0
2009-Aug-14 Fri 2.73 2.73 ### ### 25.8 25.8 0.0
2009-Aug-13 Thu 2.59 2.7 2.57 ### 81.0 81.0 0.0
2009-Aug-12 Wed 2.52 2.57 2.49 2.55 74.7 74.7 0.2
2009-Aug-11 Tue 2.5 2.59 2.46 2.56 3,050,141 ### 81.5 81.5 0.2
2009-Aug-10 Mon 2.49 2.52 2.46 2.48 ### ### 0.2
2009-Aug-07 Fri 2.41 2.49 ### 2.45 ### ### 0.2
2009-Aug-06 Thu 2.4 2.44 ### 2.41 1,561,523 1,905,058 ### ### 0.2
2009-Aug-05 Wed 2.45 2.47 2.4 2.41 34.2 34.2 0.2
2009-Aug-04 Tue 2.49 2.54 2.45 2.45 2,504,524 6,248,787 30.2 30.2 0.2
2009-Aug-03 Mon 2.53 2.56 2.45 2.47 ### ### ###
2009-Jul-31 Fri 2.43 2.49 2.42 2.49 ### ### 0.2
2009-Jul-30 Thu ### 2.42 ### 2.4 2,801,879 3,390,273 ### ### ###
2009-Jul-29 Wed ### ### ### ### 7,970,281 0 70.0 70.0 0.0
2009-Jul-28 Tue ### 2.4 ### ### 35.5 35.5 0.0
2009-Jul-27 Mon 2.29 ### 2.29 ### 81.4 81.4 0.0
2009-Jul-24 Fri 2.26 2.29 2.24 2.28 4,964,542 11,244,687 ### ### 0.2
2009-Jul-23 Thu 2.25 2.26 2.24 2.25 2,348,358 ### ### ### ###
2009-Jul-22 Wed 2.27 2.28 2.24 2.24 952,381 2,152,381 24.8 24.8 ###
2009-Jul-21 Tue 2.27 2.28 2.25 2.25 29.0 29.0 ###
2009-Jul-20 Mon 2.27 2.28 2.24 2.26 1,104,380 ### ### ### ###
2009-Jul-17 Fri ### ### 2.25 2.26 ### ### ###
2009-Jul-16 Thu ### ### 2.26 2.27 ### ### 0.2
2009-Jul-15 Wed 2.24 2.27 2.21 2.27 ### ### 0.2
2009-Jul-14 Tue ### 2.22 ### 2.21 74.3 74.3 0.2
2009-Jul-13 Mon ### ### ### ### 1,211,374 0 35.5 35.5 0.0
2009-Jul-10 Fri ### ### ### ### ### ### 0.0
2009-Jul-09 Thu ### ### ### ### ### ### 0.0
2009-Jul-08 Wed ### ### ### ### ### ### 0.0
2009-Jul-07 Tue ### ### ### ### 1,756,887 0 ### ### 0.0
2009-Jul-06 Mon ### ### ### ### 34.4 34.4 0.0
2009-Jul-03 Fri ### ### ### ### 1,332,248 0 ### ### 0.0
2009-Jul-02 Thu 2.21 2.22 ### 2.2 ### ### 0.2
2009-Jul-01 Wed 2.22 2.23 2.2 2.2 25.1 25.1 0.2
2009-Jun-30 Tue 2.29 2.29 2.23 2.25 2,660,043 ### ### ### ###
2009-Jun-29 Mon ### ### 2.26 2.27 ### ### 0.2
2009-Jun-26 Fri 2.26 ### 2.25 ### 83.3 83.3 0.0
2009-Jun-25 Thu 2.25 2.25 ### 2.23 27.3 27.3 ###
2009-Jun-24 Wed 2.2 2.28 ### 2.24 3,100,143 ### 80.0 80.0 ###
2009-Jun-23 Tue 2.21 2.23 ### 2.22 1,725,982 ### 82.1 82.1 0.2
2009-Jun-22 Mon 2.22 2.25 2.2 2.25 83.6 83.6 ###
2009-Jun-19 Fri ### 2.23 ### 2.23 5,005,545 5,581,182 85.0 85.0 ###
2009-Jun-18 Thu ### ### ### ### ### ### 0.0
2009-Jun-17 Wed 2.24 2.24 ### 2.2 28.7 28.7 0.2
2009-Jun-16 Tue ### ### 2.24 2.26 3,150,442 ### ### ### ###
2009-Jun-15 Mon ### ### ### ### ### ### 0.0
2009-Jun-12 Fri 2.25 ### 2.23 ### ### ### 0.0
2009-Jun-11 Thu ### ### 2.23 2.25 5,560,780 ### 11.8 11.8 ###
2009-Jun-10 Wed 2.29 ### 2.27 ### 74.0 74.0 0.0
2009-Jun-09 Tue ### ### 2.23 2.29 24.0 24.0 ###
2009-Jun-05 Fri ### ### ### ### 2,379,887 0 ### ### 0.0
2009-Jun-04 Thu ### 2.4 ### ### 2,028,580 ### 16.3 16.3 0.0
2009-Jun-03 Wed 2.4 2.4 ### ### 2,626,428 ### ### ### 0.0
2009-Jun-02 Tue ### 2.44 ### ### ### ### 0.0
2009-Jun-01 Mon ### ### 2.28 ### 2,839,973 ### ### ### 0.0
2009-May-29 Fri ### ### 2.24 2.29 ### ### ###
2009-May-28 Thu 2.25 2.27 2.2 2.27 76.1 76.1 0.2
2009-May-27 Wed 2.24 ### 2.23 2.28 3,229,157 ### ### ### 0.2
2009-May-26 Tue ### 2.21 ### 2.2 5,072,054 ### ### ### 0.2
2009-May-25 Mon ### ### ### ### 2,118,628 0 92.7 92.7 0.0
2009-May-22 Fri ### ### ### ### 17.4 17.4 0.0
2009-May-21 Thu ### 2.2 ### ### 23.5 23.5 0.0
2009-May-20 Wed ### ### ### ### ### ### 0.0
2009-May-19 Tue 2.2 2.21 ### ### 28.1 28.1 0.0
2009-May-18 Mon 2.24 2.25 ### ### ### ### 0.0
2009-May-15 Fri 2.2 2.27 2.2 2.25 2,669,455 ### ### ### ###
2009-May-14 Thu 2.2 2.23 ### ### 2,712,350 3,024,270 ### ### 0.0
2009-May-13 Wed 2.26 ### 2.25 2.25 2,278,144 ### ### ### ###
2009-May-12 Tue ### ### 2.23 2.26 2,010,475 2,241,679 ### ### ###
2009-May-11 Mon ### 2.41 ### ### 26.0 26.0 0.0
2009-May-08 Fri 2.24 ### 2.2 ### ### ### 0.0
2009-May-07 Thu 2.21 2.24 ### 2.23 ### ### ###
2009-May-06 Wed ### 2.24 ### ### 198,684,426 222,526,557 ### ### 0.0
2009-May-05 Tue 2.2 ### ### ### 3,024,143 0 86.7 86.7 0.0
2009-May-04 Mon ### 2.29 ### ### 1,888,029 ### ### ### 0.0
2009-May-01 Fri ### ### ### ### 24.5 24.5 0.0
2009-Apr-30 Thu 1.985 ### ### ### 4,091,343 0 90.4 90.4 0.0
2009-Apr-29 Wed ### ### ### ### 1,004,544 0 ### ### 0.0
2009-Apr-28 Tue ### ### ### ### 1,098,621 0 ### ### 0.0
2009-Apr-27 Mon 1.925 ### ### ### 84.5 84.5 0.0
2009-Apr-24 Fri ### ### 1.885 ### 1,244,423 ### 77.1 77.1 0.0
2009-Apr-23 Thu ### ### 1.88 1.88 ### ### 0.1
2009-Apr-22 Wed ### ### ### ### 2,510,527 0 29.5 29.5 0.0
2009-Apr-21 Tue ### ### ### 1.985 1,660,674 0 29.0 29.0 ###
2009-Apr-20 Mon ### ### ### ### ### ### 0.0
2009-Apr-17 Fri ### ### ### ### 2,849,628 0 69.5 69.5 0.0
2009-Apr-16 Thu ### ### ### ### 65.3 65.3 0.0
2009-Apr-15 Wed ### ### ### ### 4,148,589 0 65.2 65.2 0.0
2009-Apr-14 Tue ### ### ### ### 3,664,674 0 86.8 86.8 0.0
2009-Apr-09 Thu ### ### 1.84 ### 7,647,355 ### 63.8 63.8 0.0
2009-Apr-08 Wed ### ### ### ### 0 0.0
2009-Apr-07 Tue ### ### ### ### ### ### 0.0
2009-Apr-06 Mon ### ### ### ### 755,920 0 82.7 82.7 0.0
2009-Apr-03 Fri ### ### 1.975 ### 469,156 ### 67.3 67.3 0.0
2009-Apr-02 Thu ### ### ### ### 863,279 0 ### ### 0.0
2009-Apr-01 Wed ### 1.955 1.89 ### 25.2 25.2 0.0
2009-Mar-31 Tue ### ### 1.925 1.955 25.9 25.9 ###


<< 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 2025-06-08 18:10:24 thru 2025-06-08 18:10:25 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000