(ABC) ADBRI LIMITED Daily Prices Page 27...


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 .. Tuesday 24th February 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 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 Next >>


End of day Prices (full format),

150 Days for (ABC) ADBRI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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 ### ### ###
2008-May-01 Thu 3.46 3.51 3.42 3.5 380,720 ### 74.4 74.4 0.3
2008-Apr-30 Wed 3.51 3.53 3.47 3.47 23.5 23.5 0.2
2008-Apr-29 Tue 3.5 3.52 3.47 3.51 383,345 ### 71.7 71.7 ###
2008-Apr-28 Mon 3.48 3.53 3.46 3.51 ### ### ###
2008-Apr-24 Thu 3.59 ### 3.41 3.43 922,258 1,572,449 ### ### 0.2
2008-Apr-23 Wed 3.48 ### 3.42 ### 676,777 1,157,288 ### ### 0.0
2008-Apr-22 Tue 3.46 3.49 ### 3.47 708,473 1,236,285 ### ### 0.2
2008-Apr-21 Mon 3.44 3.5 ### 3.44 66.6 66.6 0.2
2008-Apr-18 Fri 3.46 3.48 ### ### 18.4 18.4 0.0
2008-Apr-17 Thu ### ### ### 3.41 ### ### ###
2008-Apr-16 Wed 3.57 3.59 3.42 3.46 11.7 11.7 0.2
2008-Apr-15 Tue 3.43 ### 3.41 3.54 1,531,554 ### ### ### 0.3
2008-Apr-14 Mon 3.43 3.46 ### ### 30.9 30.9 0.0
2008-Apr-11 Fri 3.41 3.54 ### 3.43 74.0 74.0 0.2
2008-Apr-10 Thu 3.55 3.58 ### ### 10.6 10.6 0.0
2008-Apr-09 Wed ### ### 3.56 3.58 21.0 21.0 0.3
2008-Apr-08 Tue ### 3.72 ### ### 539,951 ### ### ### 0.0
2008-Apr-07 Mon ### 3.74 ### 3.72 ### ### 0.3


<< 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 >>

Server processing from 2026-02-25 02:38:27 thru 2026-02-25 02:38:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000