(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 .. Friday 13th March 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
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
2022-Dec-20 Tue ### 1.655 ### ### 1,171,654 969,543 42.5 42.5 0.0
2022-Dec-19 Mon ### 1.675 1.645 ### 28.2 28.2 0.0
2022-Dec-16 Fri ### 1.6875 ### ### 30.9 30.9 0.0
2022-Dec-15 Thu 1.74 1.745 1.6775 1.71 29.1 29.1 0.1
2022-Dec-14 Wed 1.7 ### 1.685 ### ### ### 0.0
2022-Dec-13 Tue ### ### ### ### 1,687,548 0 ### ### 0.0
2022-Dec-12 Mon ### ### 1.645 ### 29.6 29.6 0.0
2022-Dec-09 Fri 1.685 ### 1.675 ### 1,755,854 1,470,527 74.6 74.6 0.0
2022-Dec-08 Thu ### 1.7025 ### 1.7 1,606,150 ### 86.7 86.7 ###
2022-Dec-07 Wed 1.775 1.78 ### ### 7.4 7.4 0.0
2022-Dec-06 Tue 1.78 ### ### 1.775 40.3 40.3 ###
2022-Dec-05 Mon 1.745 1.79 ### 1.785 1,426,580 1,276,789 ### ### 0.1
2022-Dec-02 Fri 1.72 ### ### 1.725 69.8 69.8 ###
2022-Dec-01 Thu 1.755 1.83 1.745 1.79 2,499,480 4,467,820 82.6 82.6 0.1
2022-Nov-30 Wed ### ### 1.72 1.72 3,487,770 2,999,482 ### ### 0.1
2022-Nov-29 Tue 1.8 1.8 1.7525 1.79 34.5 34.5 0.1
2022-Nov-28 Mon 1.82 1.8275 ### ### 1,269,022 ### ### ### 0.0
2022-Nov-25 Fri 1.81 1.84 1.8 1.81 ### ### ###
2022-Nov-24 Thu ### 1.82 1.755 1.82 1,484,925 ### 88.1 88.1 ###
2022-Nov-23 Wed 1.78 1.785 1.74 1.755 1,374,252 ### 28.6 28.6 0.1
2022-Nov-22 Tue 1.77 1.7875 1.74 ### 38.0 38.0 0.0
2022-Nov-21 Mon 1.77 1.78 1.72 1.755 ### ### 0.1
2022-Nov-18 Fri 1.78 1.785 1.725 1.74 ### ### 0.1
2022-Nov-17 Thu 1.775 1.785 1.7475 1.78 1,297,159 ### 70.4 70.4 0.1
2022-Nov-16 Wed 1.77 1.79 1.75 ### 1,394,152 2,467,649 ### ### 0.0
2022-Nov-15 Tue 1.76 1.78 1.74 1.775 ### ### ###
2022-Nov-14 Mon 1.74 1.75 1.72 1.75 73.8 73.8 0.1
2022-Nov-11 Fri 1.72 ### 1.685 1.72 1,890,829 1,593,023 ### ### 0.1
2022-Nov-10 Thu ### ### ### ### ### ### 0.0
2022-Nov-09 Wed ### ### ### ### 856,048 0 ### ### 0.0
2022-Nov-08 Tue ### 1.675 ### ### ### ### 0.0
2022-Nov-07 Mon ### ### ### 1.655 978,758 0 77.1 77.1 0.1
2022-Nov-04 Fri ### ### ### ### ### ### 0.0
2022-Nov-03 Thu 1.675 1.675 ### ### 2,463,281 ### 17.8 17.8 0.0
2022-Nov-02 Wed ### 1.74 ### ### 2,789,982 2,427,284 85.5 85.5 0.0
2022-Nov-01 Tue 1.58 1.675 1.57 ### 2,062,124 ### 93.3 93.3 0.0
2022-Oct-31 Mon 1.58 ### ### 1.575 1,478,677 0 ### ### 0.1
2022-Oct-28 Fri 1.55 1.58 1.53 1.56 77.5 77.5 ###
2022-Oct-27 Thu 1.53 1.585 1.525 ### 82.1 82.1 0.0
2022-Oct-26 Wed 1.5 1.52 ### 1.52 2,357,048 1,791,356 ### ### 0.1
2022-Oct-25 Tue 1.48 1.525 1.48 1.49 1,503,120 ### 76.1 76.1 ###
2022-Oct-24 Mon 1.51 ### 1.47 1.49 29.8 29.8 ###
2022-Oct-21 Fri 1.5 ### 1.455 ### 3,014,187 2,192,821 ### ### 0.0
2022-Oct-20 Thu ### 1.51 ### 1.5 ### ### 0.1
2022-Oct-19 Wed ### 1.45 1.375 ### 4,822,782 6,812,179 ### ### 0.0
2022-Oct-18 Tue ### 1.475 ### ### ### ### 0.0
2022-Oct-17 Mon ### ### ### ### 14,387,354 0 ### ### 0.0
2022-Oct-14 Fri 1.83 ### 1.81 1.84 657,755 ### ### ### ###
2022-Oct-13 Thu ### 1.845 ### ### 958,645 884,350 30.5 30.5 0.0
2022-Oct-12 Wed 1.83 1.84 ### 1.825 1,133,321 1,042,655 ### ### ###
2022-Oct-11 Tue ### ### 1.825 1.83 1,331,824 1,215,289 46.0 46.0 ###
2022-Oct-10 Mon ### ### 1.82 ### ### ### 0.0
2022-Oct-07 Fri 1.88 ### 1.88 ### ### ### 0.0
2022-Oct-06 Thu 1.925 ### 1.89 ### ### ### 0.0
2022-Oct-05 Wed ### ### 1.88 ### 1,582,075 1,487,150 ### ### 0.0
2022-Oct-04 Tue ### 1.885 1.83 1.875 ### ### ###
2022-Oct-03 Mon 1.84 1.845 1.8 1.82 1,050,757 ### 39.9 39.9 ###
2022-Sep-30 Fri ### 1.85 ### 1.84 1,479,848 1,368,859 ### ### ###
2022-Sep-29 Thu 1.88 1.89 ### 1.84 ### ### ###
2022-Sep-28 Wed 1.84 1.855 1.79 1.83 1,681,079 ### ### ### ###
2022-Sep-27 Tue 1.87 1.885 ### 1.84 1,650,426 1,555,526 25.2 25.2 ###
2022-Sep-26 Mon 1.87 1.8975 1.855 1.88 1,205,647 ### ### ### 0.1
2022-Sep-23 Fri ### ### 1.8875 ### ### ### 0.0
2022-Sep-21 Wed 2 ### 1.945 ### 26.6 26.6 0.0
2022-Sep-20 Tue ### ### ### ### ### ### 0.0
2022-Sep-19 Mon ### ### ### ### ### ### 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 Next >>

Server processing from 2026-03-13 23:09:37 thru 2026-03-13 23:09:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000