eg: Prices for BHP
Currently Wed 25-Dec-31 07:20:45 AM AEDT
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 28...
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 .. Wednesday 24th December 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2015-Feb-03 Tue | ### | 3.75 | ### | 3.74 | ### | ### | 0.3 | ||
| 2015-Feb-02 Mon | 3.59 | ### | 3.56 | ### | 1,112,574 | 1,980,381 | 84.4 | 84.4 | 0.0 |
| 2015-Jan-30 Fri | ### | ### | 3.58 | 3.58 | 20.6 | 20.6 | 0.3 | ||
| 2015-Jan-29 Thu | 3.57 | ### | 3.54 | ### | ### | ### | 0.0 | ||
| 2015-Jan-28 Wed | 3.58 | ### | 3.55 | 3.59 | 701,251 | 1,244,720 | 69.6 | 69.6 | ### |
| 2015-Jan-27 Tue | 3.56 | ### | 3.56 | ### | 882,443 | 1,570,748 | ### | ### | 0.0 |
| 2015-Jan-23 Fri | 3.57 | ### | 3.54 | 3.56 | 28.2 | 28.2 | 0.3 | ||
| 2015-Jan-22 Thu | ### | ### | 3.5 | 3.53 | 10.2 | 10.2 | 0.3 | ||
| 2015-Jan-21 Wed | ### | 3.72 | 3.59 | ### | ### | ### | 0.0 | ||
| 2015-Jan-20 Tue | 3.58 | ### | 3.57 | 3.59 | 73.8 | 73.8 | ### | ||
| 2015-Jan-19 Mon | ### | ### | 3.58 | 3.58 | 1,292,147 | 2,312,943 | 29.9 | 29.9 | 0.3 |
| 2015-Jan-16 Fri | ### | 3.645 | 3.54 | 3.57 | 1,468,845 | 5,276,825 | ### | ### | 0.3 |
| 2015-Jan-15 Thu | ### | ### | ### | ### | 1,328,427 | 0 | 73.2 | 73.2 | 0.0 |
| 2015-Jan-14 Wed | 3.7 | 3.72 | ### | ### | 1,370,751 | ### | 21.7 | 21.7 | 0.0 |
| 2015-Jan-13 Tue | ### | 3.71 | ### | 3.71 | 83.3 | 83.3 | ### | ||
| 2015-Jan-12 Mon | ### | ### | ### | ### | 895,728 | 0 | ### | ### | 0.0 |
| 2015-Jan-09 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Jan-08 Thu | ### | ### | ### | ### | 821,674 | 0 | ### | ### | 0.0 |
| 2015-Jan-07 Wed | 3.58 | ### | 3.58 | ### | 1,033,274 | ### | ### | ### | 0.0 |
| 2015-Jan-06 Tue | ### | ### | 3.575 | ### | 960,174 | ### | ### | ### | 0.0 |
| 2015-Jan-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Jan-02 Fri | ### | ### | 3.56 | ### | 289,654 | 515,584 | ### | ### | 0.0 |
| 2014-Dec-31 Wed | ### | ### | 3.55 | 3.57 | 397,870 | ### | 16.5 | 16.5 | 0.3 |
| 2014-Dec-30 Tue | ### | ### | 3.57 | 3.58 | 604,451 | 1,078,945 | 24.9 | 24.9 | 0.3 |
| 2014-Dec-29 Mon | 3.51 | 3.645 | 3.5 | ### | 85.0 | 85.0 | 0.0 | ||
| 2014-Dec-24 Wed | 3.55 | 3.56 | 3.51 | 3.52 | 651,322 | 2,302,423 | ### | ### | ### |
| 2014-Dec-23 Tue | 3.55 | ### | 3.53 | 3.53 | 33.8 | 33.8 | 0.3 | ||
| 2014-Dec-22 Mon | 3.54 | 3.58 | 3.51 | 3.55 | 59.5 | 59.5 | ### | ||
| 2014-Dec-19 Fri | 3.4 | 3.54 | 3.4 | 3.47 | ### | ### | 0.2 | ||
| 2014-Dec-18 Thu | ### | 3.44 | ### | ### | ### | ### | 0.0 | ||
| 2014-Dec-17 Wed | 3.41 | 3.425 | ### | 3.4 | 1,857,457 | ### | 25.2 | 25.2 | 0.2 |
| 2014-Dec-16 Tue | 3.42 | 3.455 | 3.41 | 3.41 | 1,073,823 | ### | ### | ### | ### |
| 2014-Dec-15 Mon | 3.47 | 3.47 | 3.42 | 3.42 | ### | ### | 0.2 | ||
| 2014-Dec-12 Fri | 3.51 | 3.54 | 3.48 | 3.48 | 23.7 | 23.7 | 0.2 | ||
| 2014-Dec-11 Thu | 3.5 | 3.52 | 3.46 | 3.5 | 1,959,151 | ### | ### | ### | 0.3 |
| 2014-Dec-10 Wed | 3.55 | 3.56 | 3.5 | 3.54 | 33.0 | 33.0 | 0.3 | ||
| 2014-Dec-09 Tue | 3.55 | 3.58 | 3.51 | 3.54 | 2,581,973 | ### | 44.6 | 44.6 | 0.3 |
| 2014-Dec-08 Mon | 3.58 | ### | 3.55 | 3.59 | ### | ### | ### | ||
| 2014-Dec-05 Fri | 3.54 | ### | 3.51 | 3.57 | 1,959,280 | ### | ### | ### | 0.3 |
| 2014-Dec-04 Thu | 3.5 | 3.57 | 3.49 | 3.52 | 3,412,273 | 12,045,323 | 75.0 | 75.0 | ### |
| 2014-Dec-03 Wed | 3.44 | 3.5 | 3.41 | 3.5 | 80.5 | 80.5 | 0.3 | ||
| 2014-Dec-02 Tue | 3.43 | 3.48 | 3.42 | 3.48 | 81.5 | 81.5 | 0.2 | ||
| 2014-Dec-01 Mon | 3.43 | 3.46 | 3.42 | 3.42 | 1,390,225 | 4,782,374 | 52.4 | 52.4 | 0.2 |
| 2014-Nov-28 Fri | 3.5 | 3.5 | 3.42 | 3.43 | 19.9 | 19.9 | 0.2 | ||
| 2014-Nov-27 Thu | 3.49 | ### | 3.48 | 3.5 | 75.6 | 75.6 | 0.3 | ||
| 2014-Nov-26 Wed | 3.44 | 3.49 | 3.43 | 3.49 | 1,141,257 | 3,948,749 | ### | ### | ### |
| 2014-Nov-25 Tue | 3.45 | 3.46 | ### | 3.43 | 1,763,746 | 3,051,280 | 29.5 | 29.5 | 0.2 |
| 2014-Nov-24 Mon | 3.41 | 3.49 | 3.41 | 3.45 | 1,593,874 | ### | 82.3 | 82.3 | ### |
| 2014-Nov-21 Fri | 3.42 | 3.43 | ### | ### | 1,016,745 | ### | ### | ### | 0.0 |
| 2014-Nov-20 Thu | 3.42 | 3.5 | 3.41 | 3.41 | 36.3 | 36.3 | ### | ||
| 2014-Nov-19 Wed | 3.5 | 3.51 | 3.47 | 3.49 | ### | ### | ### | ||
| 2014-Nov-18 Tue | 3.5 | 3.52 | 3.46 | 3.51 | 1,515,375 | 5,288,658 | ### | ### | ### |
| 2014-Nov-17 Mon | 3.5 | 3.5 | 3.45 | 3.47 | 862,141 | ### | 31.4 | 31.4 | 0.2 |
| 2014-Nov-14 Fri | 3.49 | 3.51 | 3.455 | 3.5 | 74.0 | 74.0 | 0.3 | ||
| 2014-Nov-13 Thu | 3.44 | 3.5 | 3.42 | 3.49 | ### | ### | ### | ||
| 2014-Nov-12 Wed | 3.48 | 3.48 | 3.425 | 3.44 | 28.0 | 28.0 | 0.2 | ||
| 2014-Nov-11 Tue | 3.45 | 3.48 | 3.45 | 3.48 | 82.3 | 82.3 | 0.2 | ||
| 2014-Nov-10 Mon | 3.41 | 3.49 | 3.41 | 3.45 | 81.2 | 81.2 | ### | ||
| 2014-Nov-07 Fri | ### | 3.4 | ### | 3.4 | 1,888,023 | ### | 85.2 | 85.2 | 0.2 |
| 2014-Nov-06 Thu | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2014-Nov-05 Wed | ### | ### | 3.28 | ### | 647,082 | ### | 74.6 | 74.6 | 0.0 |
| 2014-Nov-04 Tue | 3.28 | ### | 3.27 | ### | 860,489 | ### | ### | ### | 0.0 |
| 2014-Nov-03 Mon | ### | ### | 3.27 | 3.29 | ### | ### | ### | ||
| 2014-Oct-31 Fri | ### | ### | ### | ### | 1,282,672 | 0 | ### | ### | 0.0 |
| 2014-Oct-30 Thu | ### | ### | ### | ### | 28.2 | 28.2 | 0.0 | ||
| 2014-Oct-29 Wed | ### | ### | ### | ### | 1,421,421 | 0 | ### | ### | 0.0 |
| 2014-Oct-28 Tue | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2014-Oct-27 Mon | ### | ### | ### | ### | 1,026,870 | 0 | 24.0 | 24.0 | 0.0 |
| 2014-Oct-24 Fri | ### | ### | ### | ### | 23.4 | 23.4 | 0.0 | ||
| 2014-Oct-23 Thu | ### | ### | ### | ### | 75.0 | 75.0 | 0.0 | ||
| 2014-Oct-22 Wed | ### | ### | ### | ### | 76.6 | 76.6 | 0.0 | ||
| 2014-Oct-21 Tue | 3.25 | ### | 3.25 | 3.28 | 1,010,686 | ### | ### | ### | 0.2 |
| 2014-Oct-20 Mon | 3.26 | 3.27 | 3.225 | 3.26 | ### | ### | 0.2 | ||
| 2014-Oct-17 Fri | 3.25 | ### | 3.22 | 3.22 | ### | ### | 0.2 | ||
| 2014-Oct-16 Thu | 3.2 | 3.25 | ### | 3.25 | ### | ### | 0.2 | ||
| 2014-Oct-15 Wed | ### | 3.23 | ### | 3.21 | 1,019,628 | ### | 81.0 | 81.0 | ### |
| 2014-Oct-14 Tue | ### | 3.21 | ### | ### | ### | ### | 0.0 | ||
| 2014-Oct-13 Mon | ### | 3.2 | ### | ### | 1,134,476 | ### | 72.9 | 72.9 | 0.0 |
| 2014-Oct-10 Fri | 3.22 | 3.24 | ### | ### | 1,908,054 | 3,091,047 | ### | ### | 0.0 |
| 2014-Oct-09 Thu | 3.25 | ### | 3.24 | 3.28 | 76.8 | 76.8 | 0.2 | ||
| 2014-Oct-08 Wed | ### | 3.245 | ### | 3.21 | 76.2 | 76.2 | ### | ||
| 2014-Oct-07 Tue | 3.25 | 3.26 | 3.2 | 3.21 | 1,631,553 | ### | 25.9 | 25.9 | ### |
| 2014-Oct-06 Mon | 3.27 | 3.27 | 3.2 | 3.23 | ### | ### | ### | ||
| 2014-Oct-03 Fri | 3.23 | 3.27 | 3.2 | 3.24 | 889,047 | ### | ### | ### | ### |
| 2014-Oct-02 Thu | 3.23 | 3.29 | 3.22 | 3.24 | 76.1 | 76.1 | ### | ||
| 2014-Oct-01 Wed | 3.21 | 3.28 | 3.2 | 3.26 | 2,238,429 | ### | ### | ### | 0.2 |
Basic Bottom of Page