Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 25-Jun-01 05:09:50 AM 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 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 .. 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 Next >>


End of day Prices (full format),

224 Days for (ABC) ADBRI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2001-Apr-06 Fri ### 0.41 0.4 0.4 209,071 84,673 25.9 25.9 0.0
2001-Apr-05 Thu ### ### 0.4 0.4 12,353 2,470 20.5 20.5 0.0
2001-Apr-04 Wed 0.4 ### ### ### 81.5 81.5 0.0
2001-Apr-03 Tue ### 0.4 0.385 0.4 90.0 90.0 0.0
2001-Apr-02 Mon 0.4 0.41 ### ### 270,674 55,488 18.3 18.3 0.0
2001-Mar-30 Fri ### 0.41 ### 0.4 30.4 30.4 0.0
2001-Mar-29 Thu 0.41 0.41 0.4 0.4 301,187 121,980 17.2 17.2 0.0
2001-Mar-28 Wed ### ### ### 0.41 ### ### ###
2001-Mar-27 Tue 0.41 0.42 0.4 ### 4,727,025 1,938,080 ### ### 0.0
2001-Mar-26 Mon ### 0.42 ### 0.41 27.8 27.8 ###
2001-Mar-23 Fri ### 0.44 0.42 0.42 777,649 334,389 ### ### ###
2001-Mar-22 Thu 0.44 0.44 0.43 0.43 620,458 ### 22.3 22.3 ###
2001-Mar-21 Wed 0.44 0.44 0.43 0.44 73.0 73.0 ###
2001-Mar-20 Tue 0.45 0.45 0.44 0.44 137,189 61,049 ### ### ###
2001-Mar-19 Mon 0.45 0.46 0.45 0.45 79.1 79.1 0.0
2001-Mar-16 Fri 0.45 0.46 0.43 0.46 627,420 ### ### ### 0.0
2001-Mar-15 Thu 0.425 0.44 ### ### 90.2 90.2 0.0
2001-Mar-14 Wed ### 0.41 ### 0.41 88.6 88.6 ###
2001-Mar-13 Tue 0.4 0.4 ### 0.4 285,784 57,156 76.8 76.8 0.0
2001-Mar-12 Mon 0.41 0.41 0.4 0.4 61,741 ### ### ### 0.0
2001-Mar-09 Fri 0.41 0.41 ### 0.41 ### ### ###
2001-Mar-08 Thu 0.42 0.42 ### 0.41 ### ### ###
2001-Mar-07 Wed 0.41 0.42 0.41 0.42 86.9 86.9 ###
2001-Mar-06 Tue ### 0.42 ### ### ### ### 0.0
2001-Mar-05 Mon 0.41 ### 0.41 ### ### ### 0.0
2001-Mar-02 Fri 0.41 0.42 0.41 0.41 25,543 ### ### ### ###
2001-Mar-01 Thu 0.42 0.42 ### 0.41 13.9 13.9 ###
2001-Feb-28 Wed 0.42 0.42 ### 0.42 106,642 ### ### ### ###
2001-Feb-27 Tue 0.41 0.425 0.41 0.42 88.3 88.3 ###
2001-Feb-26 Mon ### ### 0.4 ### 19.3 19.3 0.0
2001-Feb-23 Fri 0.41 0.42 0.4 0.4 15.7 15.7 0.0
2001-Feb-22 Thu ### ### 0.41 0.41 26.5 26.5 ###
2001-Feb-21 Wed 0.41 ### 0.41 0.41 73.3 73.3 ###
2001-Feb-20 Tue ### ### 0.4 ### ### ### 0.0
2001-Feb-19 Mon ### ### ### ### 66,323 0 ### ### 0.0
2001-Feb-16 Fri ### ### ### ### 72.4 72.4 0.0
2001-Feb-15 Thu 0.41 0.41 0.4 0.41 75.9 75.9 ###
2001-Feb-14 Wed 0.41 0.42 0.41 0.41 ### ### ###
2001-Feb-13 Tue ### 0.42 0.41 0.41 26.1 26.1 ###
2001-Feb-12 Mon 0.425 ### 0.42 0.42 113,959 ### 24.7 24.7 ###
2001-Feb-09 Fri 0.42 0.42 0.42 0.42 ### ### ###
2001-Feb-08 Thu ### 0.425 ### 0.42 95,678 ### ### ### ###
2001-Feb-07 Wed 0.42 0.42 0.41 0.41 19.5 19.5 ###
2001-Feb-06 Tue 0.42 0.43 0.42 0.42 71.5 71.5 ###
2001-Feb-05 Mon 0.42 0.42 ### 0.42 39,375 ### ### ### ###
2001-Feb-02 Fri 0.43 0.44 0.43 0.44 35,650 ### 88.1 88.1 ###
2001-Feb-01 Thu 0.44 0.44 0.42 0.43 ### ### ###
2001-Jan-31 Wed 0.43 0.445 0.43 0.44 86.4 86.4 ###
2001-Jan-30 Tue 0.42 ### 0.42 0.43 ### ### ###
2001-Jan-29 Mon 0.43 0.43 0.425 0.425 ### ### ###
2001-Jan-25 Thu 0.446 0.446 0.425 0.44 46,648 ### 23.0 23.0 ###
2001-Jan-24 Wed 0.45 0.45 0.44 0.445 290,047 129,070 ### ### ###
2001-Jan-23 Tue 0.43 0.45 0.42 0.44 ### ### ###
2001-Jan-22 Mon ### 0.43 ### 0.43 1,032,740 ### ### ### ###
2001-Jan-19 Fri 0.41 ### 0.41 ### 120,024 ### 74.0 74.0 0.0
2001-Jan-18 Thu ### 0.41 ### 0.41 822,386 168,589 ### ### ###
2001-Jan-17 Wed ### 0.4 0.385 ### 27,645 10,850 ### ### 0.0
2001-Jan-16 Tue 0.4 0.4 ### ### 58,240 11,648 16.7 16.7 0.0
2001-Jan-15 Mon ### 0.4 ### 0.4 108,481 ### ### ### 0.0
2001-Jan-12 Fri ### ### ### ### 67,359 0 71.6 71.6 0.0
2001-Jan-11 Thu ### ### ### ### 16.9 16.9 0.0
2001-Jan-10 Wed ### 0.4 ### ### 52,386 10,477 87.7 87.7 0.0
2001-Jan-09 Tue ### ### ### ### 74.4 74.4 0.0
2001-Jan-08 Mon ### ### 0.385 0.385 28.1 28.1 0.0
2001-Jan-05 Fri 0.385 ### 0.385 ### 79.5 79.5 0.0
2001-Jan-04 Thu ### ### ### ### ### ### 0.0
2001-Jan-03 Wed 0.375 ### 0.375 0.385 26,044 4,883 ### ### 0.0
2001-Jan-02 Tue ### ### ### ### ### ### 0.0
2001-Jan-01 Mon ### ### ### 0.4 318,384 0 90.9 90.9 0.0
2000-Dec-29 Fri ### ### ### 0.4 318,384 0 90.9 90.9 0.0
2000-Dec-28 Thu ### ### ### ### 73.0 73.0 0.0
2000-Dec-26 Tue 0.385 0.385 ### ### ### ### 0.0
2000-Dec-25 Mon 0.385 0.385 ### ### ### ### 0.0
2000-Dec-22 Fri 0.385 0.385 ### ### ### ### 0.0
2000-Dec-21 Thu 0.4 0.4 ### ### 657,352 131,470 21.5 21.5 0.0
2000-Dec-20 Wed ### ### ### ### 77.8 77.8 0.0
2000-Dec-19 Tue ### 0.4 ### 0.4 ### ### 0.0
2000-Dec-18 Mon 0.4 0.4 ### 0.4 128,170 ### 74.6 74.6 0.0
2000-Dec-15 Fri ### ### ### 0.4 86.1 86.1 0.0
2000-Dec-14 Thu 0.4 0.41 0.4 0.4 71.1 71.1 0.0
2000-Dec-13 Wed ### 0.41 0.4 0.4 25.6 25.6 0.0
2000-Dec-12 Tue ### ### ### ### 74.5 74.5 0.0
2000-Dec-11 Mon 0.4 0.41 0.4 0.4 212,482 86,055 ### ### 0.0
2000-Dec-08 Fri 0.4 ### 0.4 ### 103,958 ### ### ### 0.0
2000-Dec-07 Thu 0.4 0.41 0.4 0.4 68.4 68.4 0.0
2000-Dec-06 Wed 0.4 ### ### 0.4 578,448 0 ### ### 0.0
2000-Dec-05 Tue 0.4 ### ### ### 183,724 0 27.0 27.0 0.0
2000-Dec-04 Mon ### 0.41 0.4 0.4 ### ### 0.0
2000-Dec-01 Fri 0.41 0.41 ### ### 27,548 5,647 ### ### 0.0
2000-Nov-30 Thu 0.41 0.41 ### 0.41 ### ### ###
2000-Nov-29 Wed 0.4 ### 0.4 0.41 88.2 88.2 ###
2000-Nov-28 Tue 0.41 0.41 0.4 0.4 240,222 97,289 22.0 22.0 0.0
2000-Nov-27 Mon 0.41 ### 0.4 0.41 52,489 ### 75.1 75.1 ###
2000-Nov-24 Fri ### ### 0.4 0.41 21.5 21.5 ###
2000-Nov-23 Thu 0.42 0.42 0.41 ### 29.6 29.6 0.0
2000-Nov-22 Wed 0.43 0.445 0.425 0.425 28,781 ### ### ### ###
2000-Nov-21 Tue 0.43 0.43 0.425 0.43 ### ### ###
2000-Nov-20 Mon 0.43 ### 0.425 0.425 153,453 ### ### ### ###
2000-Nov-17 Fri 0.43 0.44 0.43 0.43 170,950 ### ### ### ###
2000-Nov-16 Thu 0.44 0.44 0.43 0.43 ### ### ###
2000-Nov-15 Wed ### 0.44 0.425 0.44 76.2 76.2 ###
2000-Nov-13 Mon 0.445 0.445 ### ### ### ### 0.0
2000-Nov-10 Fri 0.44 0.455 0.44 0.44 ### ### ###
2000-Nov-09 Thu 0.455 0.46 ### ### 159,624 ### 6.7 6.7 0.0
2000-Nov-08 Wed 0.45 0.46 0.45 0.455 75.5 75.5 0.0
2000-Nov-07 Tue 0.44 0.455 0.44 0.455 82,129 36,752 88.5 88.5 0.0
2000-Nov-06 Mon 0.445 0.45 0.44 0.45 27,752 12,349 78.7 78.7 0.0
2000-Nov-03 Fri 0.45 0.45 0.445 0.45 ### ### 0.0
2000-Nov-02 Thu 0.45 0.45 0.445 0.45 67.0 67.0 0.0
2000-Nov-01 Wed 0.44 0.45 0.44 0.45 19,480 ### 86.2 86.2 0.0
2000-Oct-31 Tue 0.45 0.455 0.445 0.455 205,843 92,629 80.0 80.0 0.0
2000-Oct-30 Mon 0.45 0.45 0.44 0.45 ### ### 0.0
2000-Oct-27 Fri 0.445 0.455 0.44 0.44 22.8 22.8 ###
2000-Oct-26 Thu 0.44 0.45 0.44 0.44 106,823 ### ### ### ###
2000-Oct-25 Wed ### 0.44 ### ### 241,578 53,147 ### ### 0.0
2000-Oct-24 Tue ### 0.44 ### ### 143,587 31,589 74.3 74.3 0.0
2000-Oct-23 Mon 0.44 0.44 ### ### 30,274 ### 28.5 28.5 0.0
2000-Oct-20 Fri 0.44 0.45 0.44 0.445 72.7 72.7 ###
2000-Oct-19 Thu 0.42 0.44 0.42 0.44 60,184 25,879 ### ### ###
2000-Oct-18 Wed 0.45 0.45 0.44 0.44 224,548 99,923 19.9 19.9 ###
2000-Oct-17 Tue ### 0.47 ### 0.45 92.9 92.9 0.0
2000-Oct-16 Mon 0.443 0.45 0.43 0.45 ### ### 0.0
2000-Oct-13 Fri 0.42 0.43 0.41 0.425 222,775 ### ### ### ###
2000-Oct-12 Thu 0.455 0.455 0.425 0.43 6.9 6.9 ###
2000-Oct-11 Wed 0.455 0.455 0.45 0.45 342,523 ### 28.0 28.0 0.0
2000-Oct-10 Tue 0.45 0.455 0.45 0.45 359,529 162,686 74.2 74.2 0.0
2000-Oct-09 Mon 0.46 0.46 0.45 0.46 95,821 ### ### ### 0.0
2000-Oct-06 Fri 0.47 0.475 0.44 0.475 192,340 ### ### ### ###
2000-Oct-05 Thu 0.46 0.46 0.45 0.45 ### ### 0.0
2000-Oct-04 Wed 0.47 0.47 0.45 0.45 9.1 9.1 0.0
2000-Oct-03 Tue 0.48 0.48 0.47 0.47 160,857 ### 17.3 17.3 ###
2000-Oct-02 Mon 0.49 0.49 0.49 0.49 24,478 ### 71.0 71.0 ###
2000-Sep-29 Fri 0.49 ### 0.46 0.49 64.1 64.1 ###
2000-Sep-28 Thu ### 0.5 0.45 ### ### ### 0.0
2000-Sep-27 Wed 0.45 0.46 0.44 0.46 93,884 42,247 ### ### 0.0
2000-Sep-26 Tue 0.44 0.45 0.43 0.45 84.5 84.5 0.0
2000-Sep-25 Mon 0.445 0.45 0.445 0.45 ### ### 0.0
2000-Sep-22 Fri ### 0.445 ### 0.445 ### ### ###
2000-Sep-21 Thu 0.44 0.445 0.425 ### 94,277 ### ### ### 0.0
2000-Sep-20 Wed 0.42 ### 0.42 ### 92,385 ### 87.6 87.6 0.0
2000-Sep-19 Tue 0.42 0.42 ### 0.42 73,758 15,489 ### ### ###
2000-Sep-18 Mon 0.42 0.43 ### 0.42 ### ### ###
2000-Sep-15 Fri 0.43 0.43 0.42 0.43 70.3 70.3 ###
2000-Sep-14 Thu 0.445 0.45 0.43 0.43 ### ### ###
2000-Sep-13 Wed 0.455 0.455 0.44 0.45 113,085 ### 31.2 31.2 0.0
2000-Sep-12 Tue 0.47 0.47 0.43 0.43 142,228 ### 2.8 2.8 ###
2000-Sep-11 Mon 0.47 0.47 0.45 0.47 510,843 234,987 ### ### ###
2000-Sep-08 Fri 0.42 0.47 0.42 0.47 1,301,488 ### 98.6 98.6 ###
2000-Sep-07 Thu ### ### ### ### 2,072,988 0 96.8 96.8 0.0
2000-Sep-06 Wed ### ### ### ### 1,362,046 0 32.1 32.1 0.0
2000-Sep-05 Tue ### ### 0.375 0.375 ### ### ###
2000-Sep-04 Mon 0.375 ### 0.375 ### ### ### 0.0
2000-Sep-01 Fri ### 0.385 ### ### 72.6 72.6 0.0
2000-Aug-31 Thu ### 0.385 ### ### 76.9 76.9 0.0
2000-Aug-30 Wed 0.385 ### ### ### 102,759 0 ### ### 0.0
2000-Aug-29 Tue ### 0.385 0.375 ### ### ### 0.0
2000-Aug-28 Mon 0.385 0.385 ### ### ### ### 0.0
2000-Aug-25 Fri 0.375 0.385 0.375 0.385 258,249 ### 87.9 87.9 0.0
2000-Aug-24 Thu 0.375 ### 0.375 0.375 ### ### ###
2000-Aug-23 Wed ### ### 0.375 ### 75.6 75.6 0.0
2000-Aug-22 Tue 0.375 0.385 0.375 ### 533,328 ### ### ### 0.0
2000-Aug-21 Mon 0.375 ### 0.375 0.375 1,681,545 315,289 ### ### ###
2000-Aug-18 Fri 0.375 ### ### 0.375 943,687 0 70.2 70.2 ###
2000-Aug-17 Thu 0.385 ### 0.375 ### 714,258 133,923 25.5 25.5 0.0
2000-Aug-16 Wed ### ### 0.385 ### 279,079 53,722 ### ### 0.0
2000-Aug-15 Tue ### ### ### ### 90.0 90.0 0.0
2000-Aug-14 Mon ### ### ### ### ### ### 0.0
2000-Aug-11 Fri 0.375 0.375 ### 0.375 ### ### ###
2000-Aug-10 Thu 0.377 0.377 ### ### 632,749 119,273 18.3 18.3 0.0
2000-Aug-09 Wed ### ### ### ### 469,355 0 ### ### 0.0
2000-Aug-08 Tue 0.385 0.385 ### ### ### ### 0.0
2000-Aug-07 Mon ### ### ### ### 154,875 0 ### ### 0.0
2000-Aug-04 Fri 0.385 0.385 0.375 ### 25.2 25.2 0.0
2000-Aug-03 Thu ### ### 0.385 0.385 15.7 15.7 0.0
2000-Aug-02 Wed 0.4 0.4 ### ### 289,123 57,824 ### ### 0.0
2000-Aug-01 Tue 0.4 0.41 ### 0.41 ### ### ###
2000-Jul-31 Mon 0.41 0.41 ### ### 218,270 44,745 ### ### 0.0
2000-Jul-28 Fri ### 0.41 ### 0.41 ### ### ###
2000-Jul-27 Thu 0.41 0.41 ### 0.41 76.0 76.0 ###
2000-Jul-26 Wed ### ### 0.41 0.41 4.6 4.6 ###
2000-Jul-25 Tue 0.44 0.44 0.425 0.425 191,020 ### 13.6 13.6 ###
2000-Jul-24 Mon ### 0.44 0.43 0.44 ### ### ###
2000-Jul-21 Fri 0.43 0.44 0.43 0.44 81.2 81.2 ###
2000-Jul-20 Thu 0.42 0.445 0.42 0.43 85.6 85.6 ###
2000-Jul-19 Wed ### 0.43 ### ### 499,880 107,474 19.3 19.3 0.0
2000-Jul-18 Tue 0.43 0.43 0.41 ### ### ### 0.0
2000-Jul-17 Mon 0.44 0.445 0.425 0.425 161,145 ### 14.0 14.0 ###
2000-Jul-14 Fri 0.47 0.49 0.43 0.43 377,727 173,754 ### ### ###
2000-Jul-13 Thu ### 0.46 0.42 0.46 176,171 ### ### ### 0.0
2000-Jul-12 Wed 0.425 0.43 ### 0.43 851,548 183,082 68.9 68.9 ###
2000-Jul-11 Tue 0.425 ### 0.425 0.43 76.2 76.2 ###
2000-Jul-10 Mon 0.42 0.43 0.42 0.425 329,349 139,973 ### ### ###
2000-Jul-07 Fri ### 0.425 ### 0.42 74.7 74.7 ###
2000-Jul-06 Thu 0.425 0.425 0.41 0.41 367,772 153,544 ### ### ###
2000-Jul-05 Wed 0.425 0.425 0.41 0.42 129,359 ### ### ### ###
2000-Jul-04 Tue 0.42 0.425 0.41 0.425 67.7 67.7 ###
2000-Jul-03 Mon ### ### 0.42 0.42 217,388 45,651 ### ### ###
2000-Jun-30 Fri 0.423 0.425 ### 0.425 562,126 119,451 ### ### ###
2000-Jun-29 Thu 0.42 0.445 ### ### 534,940 119,024 71.6 71.6 0.0
2000-Jun-28 Wed 0.4 0.44 ### ### 961,055 ### 67.3 67.3 0.0
2000-Jun-27 Tue ### 0.385 0.345 0.385 969,976 354,041 96.3 96.3 0.0
2000-Jun-26 Mon ### ### ### ### ### ### 0.0
2000-Jun-23 Fri ### ### ### 0.355 707,752 0 72.5 72.5 0.0
2000-Jun-22 Thu ### 0.345 ### ### 635,529 109,628 ### ### 0.0
2000-Jun-21 Wed ### ### ### 0.345 709,453 0 28.4 28.4 0.0
2000-Jun-20 Tue ### ### 0.345 0.355 1,094,882 ### 17.4 17.4 0.0
2000-Jun-19 Mon 0.385 0.385 ### ### 175,123 ### 8.7 8.7 0.0
2000-Jun-16 Fri 0.385 ### ### 0.385 ### ### 0.0
2000-Jun-15 Thu ### ### 0.385 0.385 153,441 ### ### ### 0.0
2000-Jun-14 Wed ### ### 0.385 ### 226,781 43,655 28.5 28.5 0.0
2000-Jun-13 Tue ### 0.41 ### 0.41 263,829 54,084 93.6 93.6 ###
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### 0.4 ### ### 64.8 64.8 0.0
2000-Jun-07 Wed ### ### ### ### 141,449 0 ### ### 0.0
2000-Jun-06 Tue 0.4 0.41 ### ### ### ### 0.0
2000-Jun-05 Mon 0.4 0.4 ### ### 20.5 20.5 0.0
2000-Jun-02 Fri ### ### ### ### 142,150 0 ### ### 0.0
2000-Jun-01 Thu ### ### 0.385 ### 69.3 69.3 0.0
2000-May-31 Wed ### ### ### ### ### ### 0.0
2000-May-30 Tue 0.4 0.4 ### ### 21.7 21.7 0.0
2000-May-29 Mon ### 0.4 ### 0.4 86.2 86.2 0.0
2000-May-26 Fri ### ### ### ### 339,983 0 ### ### 0.0
2000-May-25 Thu 0.375 ### ### ### 1,646,927 0 83.6 83.6 0.0
2000-May-24 Wed ### ### 0.375 0.375 6.0 6.0 ###


<< 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 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 2025-06-01 05:09:50 thru 2025-06-01 05:09:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000