Currently Sun 25-May-25 01:45:49 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 29...
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 23rd 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2015-Nov-05 Thu | 4.24 | 4.24 | 4.155 | 4.21 | 1,288,526 | 5,408,587 | ### | ### | ### |
| 2015-Nov-04 Wed | 4.23 | ### | 4.21 | 4.24 | 1,757,358 | ### | ### | ### | 0.3 |
| 2015-Nov-03 Tue | 4.22 | 4.23 | ### | ### | 24.7 | 24.7 | 0.0 | ||
| 2015-Nov-02 Mon | 4.21 | 4.22 | ### | 4.2 | 43.8 | 43.8 | ### | ||
| 2015-Oct-30 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Oct-29 Thu | ### | 4.23 | ### | ### | 1,077,041 | 2,277,941 | 28.6 | 28.6 | 0.0 |
| 2015-Oct-28 Wed | 4.2 | 4.21 | ### | ### | 1,095,682 | ### | 29.0 | 29.0 | 0.0 |
| 2015-Oct-27 Tue | 4.2 | 4.25 | ### | ### | 945,680 | 2,009,570 | ### | ### | 0.0 |
| 2015-Oct-26 Mon | 4.25 | 4.25 | ### | ### | 22.2 | 22.2 | 0.0 | ||
| 2015-Oct-23 Fri | ### | 4.24 | ### | 4.23 | 2,847,324 | 6,036,326 | 77.4 | 77.4 | 0.3 |
| 2015-Oct-22 Thu | ### | ### | ### | ### | 72.0 | 72.0 | 0.0 | ||
| 2015-Oct-21 Wed | ### | ### | ### | ### | 18.7 | 18.7 | 0.0 | ||
| 2015-Oct-20 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Oct-19 Mon | 4.2 | 4.2 | ### | ### | ### | ### | 0.0 | ||
| 2015-Oct-16 Fri | ### | 4.2 | ### | ### | ### | ### | 0.0 | ||
| 2015-Oct-15 Thu | ### | ### | ### | ### | 3,644,655 | 0 | ### | ### | 0.0 |
| 2015-Oct-14 Wed | ### | ### | 4 | ### | ### | ### | 0.0 | ||
| 2015-Oct-13 Tue | ### | ### | ### | ### | 2,680,473 | 0 | 7.4 | 7.4 | 0.0 |
| 2015-Oct-12 Mon | 4.25 | 4.345 | 4.25 | ### | ### | ### | 0.0 | ||
| 2015-Oct-09 Fri | 4.29 | ### | 4.22 | ### | 1,662,471 | ### | 68.5 | 68.5 | 0.0 |
| 2015-Oct-08 Thu | ### | ### | 4.24 | 4.26 | 1,743,676 | ### | ### | ### | 0.3 |
| 2015-Oct-07 Wed | ### | 4.4 | ### | ### | 1,364,874 | 3,002,722 | ### | ### | 0.0 |
| 2015-Oct-06 Tue | 4.5 | 4.52 | 4.275 | ### | ### | ### | 0.0 | ||
| 2015-Oct-05 Mon | 4.41 | 4.47 | ### | 4.47 | ### | ### | ### | ||
| 2015-Oct-02 Fri | ### | 4.44 | ### | ### | ### | ### | 0.0 | ||
| 2015-Oct-01 Thu | ### | 4.44 | ### | 4.42 | 1,310,950 | ### | ### | ### | 0.3 |
| 2015-Sep-30 Wed | ### | 4.4 | 4.27 | ### | ### | ### | 0.0 | ||
| 2015-Sep-29 Tue | ### | ### | 4.29 | ### | 38.1 | 38.1 | 0.0 | ||
| 2015-Sep-28 Mon | ### | 4.44 | ### | 4.44 | 76.7 | 76.7 | 0.3 | ||
| 2015-Sep-25 Fri | 4.5 | 4.51 | ### | 4.4 | ### | ### | 0.3 | ||
| 2015-Sep-24 Thu | ### | 4.44 | ### | 4.44 | ### | ### | 0.3 | ||
| 2015-Sep-23 Wed | ### | 4.375 | 4.26 | ### | 1,660,386 | ### | ### | ### | 0.0 |
| 2015-Sep-22 Tue | 4.43 | ### | 4.375 | ### | 890,549 | 1,948,075 | 21.9 | 21.9 | 0.0 |
| 2015-Sep-21 Mon | 4.4 | 4.4 | ### | ### | ### | ### | 0.0 | ||
| 2015-Sep-18 Fri | 4.49 | 4.54 | 4.41 | 4.49 | ### | ### | ### | ||
| 2015-Sep-17 Thu | 4.54 | 4.55 | 4.43 | 4.5 | 2,063,582 | 9,265,483 | 26.1 | 26.1 | ### |
| 2015-Sep-16 Wed | ### | 4.5 | ### | 4.47 | 83.7 | 83.7 | ### | ||
| 2015-Sep-15 Tue | 4.44 | 4.45 | ### | ### | ### | ### | 0.0 | ||
| 2015-Sep-14 Mon | 4.44 | 4.47 | ### | 4.44 | 1,864,342 | ### | ### | ### | 0.3 |
| 2015-Sep-11 Fri | ### | 4.44 | ### | 4.41 | 913,044 | 2,026,957 | 80.2 | 80.2 | ### |
| 2015-Sep-10 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Sep-09 Wed | ### | 4.47 | ### | 4.45 | 1,637,154 | ### | 76.8 | 76.8 | 0.3 |
| 2015-Sep-08 Tue | ### | ### | 4.26 | ### | 996,778 | ### | ### | ### | 0.0 |
| 2015-Sep-07 Mon | 4.29 | ### | 4.24 | 4.29 | ### | ### | ### | ||
| 2015-Sep-04 Fri | 4.27 | ### | 4.21 | 4.29 | 74.0 | 74.0 | ### | ||
| 2015-Sep-03 Thu | ### | 4.41 | 4.28 | 4.28 | 2,227,250 | ### | ### | ### | 0.3 |
| 2015-Sep-02 Wed | 4.4 | 4.44 | 4.28 | 4.41 | 2,268,641 | 9,891,274 | 65.6 | 65.6 | ### |
| 2015-Sep-01 Tue | 4.5 | 4.5 | ### | 4.41 | 24.2 | 24.2 | ### | ||
| 2015-Aug-31 Mon | 4.52 | 4.56 | 4.46 | 4.51 | 1,379,648 | ### | ### | ### | 0.3 |
| 2015-Aug-28 Fri | 4.54 | 4.58 | 4.48 | 4.57 | 1,388,140 | 6,288,274 | ### | ### | ### |
| 2015-Aug-27 Thu | 4.49 | 4.53 | 4.42 | 4.51 | 65.5 | 65.5 | 0.3 | ||
| 2015-Aug-26 Wed | 4.41 | 4.51 | 4.4 | 4.47 | 2,274,783 | 10,134,158 | 67.4 | 67.4 | ### |
| 2015-Aug-25 Tue | 4.25 | 4.52 | ### | 4.46 | 76.5 | 76.5 | 0.3 | ||
| 2015-Aug-24 Mon | 4.44 | 4.45 | 4.27 | ### | 34.6 | 34.6 | 0.0 | ||
| 2015-Aug-21 Fri | ### | ### | 4.46 | 4.56 | 2,558,953 | ### | ### | ### | 0.3 |
| 2015-Aug-20 Thu | 4.8 | 4.8 | ### | ### | 3,034,582 | ### | ### | ### | 0.0 |
| 2015-Aug-19 Wed | ### | 4.83 | ### | ### | 2,648,926 | 6,397,156 | 85.3 | 85.3 | 0.0 |
| 2015-Aug-18 Tue | 4.56 | ### | 4.56 | 4.59 | ### | ### | 0.3 | ||
| 2015-Aug-17 Mon | ### | ### | 4.56 | 4.59 | 767,544 | ### | ### | ### | 0.3 |
| 2015-Aug-14 Fri | 4.58 | ### | 4.57 | 4.58 | 765,323 | ### | ### | ### | 0.3 |
| 2015-Aug-13 Thu | 4.57 | ### | 4.54 | 4.58 | 1,609,374 | 3,653,278 | 73.6 | 73.6 | 0.3 |
| 2015-Aug-12 Wed | ### | 4.7 | ### | ### | ### | ### | 0.0 | ||
| 2015-Aug-11 Tue | 4.72 | 4.72 | 4.555 | ### | 1,162,150 | 5,389,470 | ### | ### | 0.0 |
| 2015-Aug-10 Mon | ### | 4.73 | ### | ### | ### | ### | 0.0 | ||
| 2015-Aug-07 Fri | 4.75 | 4.78 | ### | ### | 24.4 | 24.4 | 0.0 | ||
| 2015-Aug-06 Thu | 4.8 | 4.86 | 4.77 | 4.78 | 1,187,927 | ### | 31.1 | 31.1 | ### |
| 2015-Aug-05 Wed | 4.82 | 4.845 | 4.77 | 4.79 | 1,236,449 | 5,944,228 | ### | ### | 0.3 |
| 2015-Aug-04 Tue | 4.85 | ### | 4.84 | 4.87 | 1,734,746 | 4,198,085 | ### | ### | 0.3 |
| 2015-Aug-03 Mon | 4.78 | 4.825 | 4.74 | 4.81 | 81.9 | 81.9 | ### | ||
| 2015-Jul-31 Fri | 4.8 | 4.8 | ### | 4.73 | 3,058,184 | 7,339,641 | ### | ### | 0.3 |
| 2015-Jul-30 Thu | 4.79 | 4.82 | 4.755 | 4.76 | 842,255 | ### | ### | ### | ### |
| 2015-Jul-29 Wed | 4.75 | 4.855 | 4.73 | 4.75 | 70.1 | 70.1 | ### | ||
| 2015-Jul-28 Tue | ### | 4.78 | ### | 4.72 | 85.8 | 85.8 | 0.3 | ||
| 2015-Jul-27 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Jul-24 Fri | ### | ### | ### | ### | 1,697,670 | 0 | ### | ### | 0.0 |
| 2015-Jul-23 Thu | ### | 4.73 | ### | ### | ### | ### | 0.0 |
Basic Bottom of Page