Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 25-Jun-03 05:28:08 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 3...

     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 .. Monday 2nd 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 48 49 50 51 52 53 54 55 Next >>


End of day Prices (full format),

128 Days for (ABC) ADBRI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Jun-28 Wed ### ### ### ### 2,173,153 0 58.6 58.6 0.0
2023-Jun-27 Tue ### ### 2.28 2.29 20.9 20.9 ###
2023-Jun-26 Mon ### ### ### ### 503,323 0 ### ### 0.0
2023-Jun-23 Fri ### ### ### ### 535,723 0 ### ### 0.0
2023-Jun-22 Thu 2.41 2.41 ### ### ### ### 0.0
2023-Jun-21 Wed 2.4 2.42 2.375 2.41 474,679 1,138,042 ### ### 0.2
2023-Jun-20 Tue ### 2.43 ### 2.42 ### ### 0.2
2023-Jun-19 Mon 2.41 2.46 2.355 2.4 1,043,927 2,513,254 38.0 38.0 ###
2023-Jun-16 Fri 2.44 2.455 ### ### 2,940,542 ### ### ### 0.0
2023-Jun-15 Thu 2.42 2.49 2.4 2.46 799,626 1,955,085 84.5 84.5 0.2
2023-Jun-14 Wed 2.46 2.46 ### 2.43 ### ### ###
2023-Jun-13 Tue ### 2.44 ### 2.43 1,768,527 ### 88.3 88.3 ###
2023-Jun-09 Fri ### ### ### ### 3,048,749 0 74.4 74.4 0.0
2023-Jun-08 Thu ### ### 2.255 2.29 40.8 40.8 ###
2023-Jun-07 Wed 2.29 ### 2.26 ### 1,421,957 ### ### ### 0.0
2023-Jun-06 Tue 2.23 2.29 2.2 2.28 ### ### 0.2
2023-Jun-05 Mon 2.22 2.27 ### 2.26 1,309,227 1,485,972 ### ### ###
2023-Jun-02 Fri ### 2.23 ### 2.23 2,229,323 ### 79.9 79.9 ###
2023-Jun-01 Thu ### 2.175 ### ### 66.7 66.7 0.0
2023-May-31 Wed ### ### ### ### 89.9 89.9 0.0
2023-May-30 Tue ### 2.145 ### ### 73.0 73.0 0.0
2023-May-29 Mon ### ### ### ### 2,145,021 0 ### ### 0.0
2023-May-26 Fri ### ### 1.925 ### 92.8 92.8 0.0
2023-May-25 Thu ### 1.985 ### ### 7,050,547 ### 99.7 99.7 0.0
2023-May-24 Wed ### ### 1.585 ### ### ### 0.0
2023-May-23 Tue ### ### ### ### 502,342 0 73.1 73.1 0.0
2023-May-22 Mon ### 1.625 ### ### 639,176 ### 35.5 35.5 0.0
2023-May-19 Fri ### ### 1.59 ### 1,073,148 853,152 74.8 74.8 0.0
2023-May-18 Thu 1.59 ### 1.59 ### ### ### 0.0
2023-May-17 Wed 1.59 ### 1.58 ### ### ### 0.0
2023-May-16 Tue ### ### 1.59 1.59 1,661,871 1,321,187 26.5 26.5 ###
2023-May-15 Mon ### ### 1.5925 ### 75.8 75.8 0.0
2023-May-12 Fri ### ### 1.5975 ### ### ### 0.0
2023-May-11 Thu 1.58 ### 1.57 ### 929,650 729,775 ### ### 0.0
2023-May-10 Wed 1.575 ### ### ### 486,525 0 ### ### 0.0
2023-May-09 Tue ### 1.6025 1.5775 1.59 ### ### ###
2023-May-08 Mon 1.59 ### 1.59 ### 1,018,271 809,525 77.2 77.2 0.0
2023-May-05 Fri ### 1.6025 ### 1.575 806,725 646,388 ### ### 0.1
2023-May-04 Thu ### ### ### 1.625 511,975 0 73.2 73.2 ###
2023-May-03 Wed ### ### 1.575 ### 34.2 34.2 0.0
2023-May-02 Tue ### ### ### ### 964,824 0 85.2 85.2 0.0
2023-May-01 Mon ### ### 1.59 ### ### ### 0.0
2023-Apr-28 Fri 1.56 ### 1.545 1.585 2,953,624 2,281,674 ### ### ###
2023-Apr-27 Thu ### ### 1.525 ### 3,929,472 2,996,222 ### ### 0.0
2023-Apr-26 Wed ### ### 1.6175 ### 73.8 73.8 0.0
2023-Apr-24 Mon ### ### ### ### ### ### 0.0
2023-Apr-21 Fri ### 1.685 ### ### ### ### 0.0
2023-Apr-20 Thu 1.685 1.685 ### 1.655 ### ### 0.1
2023-Apr-19 Wed ### ### 1.645 1.685 81.5 81.5 ###
2023-Apr-18 Tue ### ### ### ### 717,944 0 84.6 84.6 0.0
2023-Apr-17 Mon ### 1.685 1.655 ### 528,179 882,058 ### ### 0.0
2023-Apr-14 Fri ### 1.685 ### ### 786,752 ### 79.8 79.8 0.0
2023-Apr-13 Thu ### 1.6475 1.6175 ### 1,346,549 2,198,241 ### ### 0.0
2023-Apr-12 Wed ### 1.645 ### 1.645 1,250,123 1,028,226 87.4 87.4 0.1
2023-Apr-11 Tue 1.59 ### 1.58 ### ### ### 0.0
2023-Apr-06 Thu ### ### 1.56 1.58 1,613,389 1,258,443 ### ### 0.1
2023-Apr-05 Wed 1.59 ### 1.59 ### 73.5 73.5 0.0
2023-Apr-04 Tue 1.57 1.6175 1.56 ### 1,182,687 ### ### ### 0.0
2023-Apr-03 Mon 1.59 ### 1.57 1.575 ### ### 0.1
2023-Mar-31 Fri ### ### 1.57 1.585 21.3 21.3 ###
2023-Mar-30 Thu ### ### ### ### 815,523 0 23.5 23.5 0.0
2023-Mar-29 Wed ### ### 1.575 ### ### ### 0.0
2023-Mar-28 Tue 1.57 ### 1.57 1.59 71.6 71.6 ###
2023-Mar-27 Mon 1.59 ### 1.59 ### 1,062,329 844,551 75.9 75.9 0.0
2023-Mar-24 Fri 1.58 ### 1.555 ### 1,388,271 1,079,380 72.5 72.5 0.0
2023-Mar-23 Thu ### ### 1.575 ### 2,205,987 ### ### ### 0.0
2023-Mar-22 Wed 1.655 ### 1.59 ### 1,721,721 ### 13.8 13.8 0.0
2023-Mar-21 Tue 1.625 ### ### 1.645 ### ### 0.1
2023-Mar-20 Mon ### ### 1.625 ### 46.4 46.4 0.0
2023-Mar-17 Fri 1.625 ### ### ### 10,174,424 0 ### ### 0.0
2023-Mar-16 Thu ### 1.645 ### ### 1,542,824 1,268,972 81.5 81.5 0.0
2023-Mar-15 Wed ### 1.645 ### ### 1,249,628 ### 75.3 75.3 0.0
2023-Mar-14 Tue ### ### ### 1.625 ### ### ###
2023-Mar-13 Mon ### 1.7 1.655 ### ### ### 0.0
2023-Mar-10 Fri ### ### ### ### ### ### 0.0
2023-Mar-09 Thu 1.72 1.73 ### 1.725 ### ### ###
2023-Mar-08 Wed 1.74 1.74 1.675 1.71 1,571,245 ### 22.4 22.4 0.1
2023-Mar-07 Tue 1.71 1.74 ### 1.74 889,584 ### 84.1 84.1 0.1
2023-Mar-06 Mon ### 1.725 ### ### 1,908,587 1,646,156 ### ### 0.0
2023-Mar-03 Fri ### ### 1.6525 ### ### ### 0.0
2023-Mar-02 Thu 1.72 1.72 ### 1.655 ### ### 0.1
2023-Mar-01 Wed 1.625 1.73 ### 1.71 ### ### 0.1
2023-Feb-28 Tue 1.73 ### ### 1.71 5,203,358 0 26.0 26.0 0.1
2023-Feb-27 Mon 1.84 ### 1.8225 1.84 78.6 78.6 ###
2023-Feb-24 Fri 1.81 1.845 1.81 1.84 711,426 ### 79.5 79.5 ###
2023-Feb-23 Thu 1.82 ### 1.81 ### ### ### 0.0
2023-Feb-22 Wed 1.82 1.84 1.81 1.82 920,843 ### 68.1 68.1 ###
2023-Feb-21 Tue ### 1.8525 1.825 1.845 923,325 ### ### ### ###
2023-Feb-20 Mon ### ### 1.81 1.82 23.1 23.1 ###
2023-Feb-17 Fri 1.875 1.9025 1.845 ### 934,572 1,751,154 ### ### 0.0
2023-Feb-16 Thu 1.845 ### 1.845 ### 832,289 767,786 84.1 84.1 0.0
2023-Feb-15 Wed 1.85 ### 1.83 1.845 44.8 44.8 ###
2023-Feb-14 Tue ### ### 1.745 1.82 1,151,672 ### ### ### ###
2023-Feb-13 Mon 1.84 1.84 ### 1.75 11.6 11.6 0.1
2023-Feb-10 Fri 1.825 1.85 ### ### 877,952 ### 78.5 78.5 0.0
2023-Feb-09 Thu ### ### 1.825 1.83 1,696,129 ### 13.8 13.8 ###
2023-Feb-08 Wed ### 1.9675 1.86 ### ### ### 0.0
2023-Feb-07 Tue 1.84 1.86 1.83 1.84 529,226 976,421 75.3 75.3 ###
2023-Feb-06 Mon ### ### ### 1.84 ### ### ###
2023-Feb-03 Fri 1.89 ### 1.875 ### 1,236,124 ### 69.8 69.8 0.0
2023-Feb-02 Thu 1.875 ### 1.845 1.87 ### ### ###
2023-Feb-01 Wed 1.855 1.885 ### 1.85 1,321,389 ### 39.4 39.4 0.1
2023-Jan-31 Tue 1.81 ### 1.81 1.85 1,379,283 1,248,251 ### ### 0.1
2023-Jan-30 Mon 1.85 1.875 1.81 1.81 20.5 20.5 ###
2023-Jan-27 Fri 1.845 1.875 1.84 1.85 ### ### 0.1
2023-Jan-25 Wed 1.83 1.8875 1.8225 1.845 ### ### ###
2023-Jan-24 Tue 1.775 1.84 ### ### 84.6 84.6 0.0
2023-Jan-23 Mon 1.84 1.84 1.775 1.79 15.8 15.8 0.1
2023-Jan-20 Fri 1.86 1.86 1.81 1.84 812,171 ### 28.0 28.0 ###
2023-Jan-19 Thu 1.84 1.845 ### 1.825 811,475 748,585 ### ### ###
2023-Jan-18 Wed 1.845 ### 1.825 1.845 70.8 70.8 ###
2023-Jan-17 Tue 1.83 1.8625 1.8 1.845 ### ### ###
2023-Jan-16 Mon 1.79 1.83 ### 1.83 ### ### ###
2023-Jan-13 Fri 1.77 1.7925 ### 1.79 833,442 746,972 76.0 76.0 0.1
2023-Jan-12 Thu 1.745 1.7625 ### 1.76 1,011,549 891,427 74.9 74.9 0.1
2023-Jan-11 Wed 1.71 1.74 ### 1.74 ### ### 0.1
2023-Jan-10 Tue 1.7 ### ### 1.71 555,058 0 ### ### 0.1
2023-Jan-09 Mon ### 1.72 1.6825 1.7 839,756 ### ### ### ###
2023-Jan-06 Fri ### 1.6875 ### ### 436,527 ### 80.6 80.6 0.0
2023-Jan-05 Thu ### ### ### 1.675 957,486 0 68.8 68.8 ###
2023-Jan-04 Wed 1.645 ### ### 1.655 854,887 0 ### ### 0.1
2023-Jan-03 Tue ### ### ### ### 9.6 9.6 0.0
2022-Dec-30 Fri ### 1.675 ### 1.655 728,528 610,142 65.4 65.4 0.1
2022-Dec-29 Thu ### ### 1.6125 ### 77.6 77.6 0.0
2022-Dec-28 Wed ### 1.6275 ### ### 76.5 76.5 0.0
2022-Dec-23 Fri ### ### ### ### ### ### 0.0
2022-Dec-22 Thu 1.685 1.685 ### ### 806,380 679,375 13.7 13.7 0.0
2022-Dec-21 Wed ### 1.6725 1.6275 ### 1,283,246 2,117,355 79.9 79.9 0.0


<< 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 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 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 2025-06-03 05:28:08 thru 2025-06-03 05:28:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000