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 Fri 26-Jan-02 09:19:41 AM AEDT

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 .. Wednesday 31st December 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 Next >>


End of day Prices (full format),

172 Days for (ABC) ADBRI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2022-Sep-16 Fri ### ### ### ### ### ### 0.0
2022-Sep-15 Thu ### ### ### ### 934,370 0 ### ### 0.0
2022-Sep-14 Wed ### ### ### ### 23.0 23.0 0.0
2022-Sep-13 Tue ### ### ### ### 846,827 0 ### ### 0.0
2022-Sep-12 Mon ### ### ### ### 81.3 81.3 0.0
2022-Sep-09 Fri ### ### ### ### ### ### 0.0
2022-Sep-08 Thu ### ### ### ### ### ### 0.0
2022-Sep-07 Wed ### ### ### ### 1,705,022 0 17.5 17.5 0.0
2022-Sep-06 Tue ### ### ### ### ### ### 0.0
2022-Sep-05 Mon ### ### ### ### 1,444,279 0 28.2 28.2 0.0
2022-Sep-02 Fri ### ### ### ### 1,358,273 0 ### ### 0.0
2022-Sep-01 Thu ### ### ### ### ### ### 0.0
2022-Aug-31 Wed ### 2.24 ### 2.21 ### ### 0.2
2022-Aug-30 Tue 2.23 2.23 ### ### ### ### 0.0
2022-Aug-29 Mon ### 2.26 ### 2.23 1,962,054 2,217,121 92.7 92.7 ###
2022-Aug-26 Fri 2.22 2.23 ### ### ### ### 0.0
2022-Aug-25 Thu ### 2.26 ### 2.24 1,410,547 ### 82.3 82.3 ###
2022-Aug-24 Wed ### ### ### 2.2 ### ### 0.2
2022-Aug-23 Tue ### ### ### ### 96.7 96.7 0.0
2022-Aug-22 Mon ### 2.4 ### 2.21 7,543,525 ### 5.6 5.6 0.2
2022-Aug-19 Fri ### ### ### ### 433,125 0 ### ### 0.0
2022-Aug-18 Thu ### ### 2.56 ### ### ### 0.0
2022-Aug-17 Wed ### ### ### ### ### ### 0.0
2022-Aug-16 Tue ### ### 2.59 ### ### ### 0.0
2022-Aug-15 Mon ### ### ### ### 77.0 77.0 0.0
2022-Aug-12 Fri ### ### 2.59 ### 297,746 385,581 ### ### 0.0
2022-Aug-11 Thu ### ### ### ### 65.1 65.1 0.0
2022-Aug-10 Wed 2.56 ### 2.55 2.57 947,128 1,207,588 73.6 73.6 ###
2022-Aug-09 Tue ### ### 2.59 ### 639,074 ### ### ### 0.0
2022-Aug-08 Mon ### ### 2.57 2.59 799,474 1,027,324 ### ### 0.2
2022-Aug-05 Fri ### ### ### ### ### ### 0.0
2022-Aug-04 Thu 2.57 ### 2.57 2.58 72.8 72.8 0.2
2022-Aug-03 Wed 2.58 2.59 2.52 2.55 671,875 1,716,640 22.0 22.0 0.2
2022-Aug-02 Tue 2.54 ### 2.5 2.57 ### ### ###
2022-Aug-01 Mon 2.57 ### 2.54 2.54 682,383 866,626 ### ### ###
2022-Jul-29 Fri 2.51 ### ### 2.53 1,206,556 0 ### ### ###
2022-Jul-28 Thu 2.51 2.51 2.46 2.48 21.2 21.2 0.2
2022-Jul-27 Wed ### 2.46 ### 2.46 ### ### 0.2
2022-Jul-26 Tue 2.43 2.43 ### 2.4 29.1 29.1 ###
2022-Jul-25 Mon 2.49 2.5 2.43 2.43 24.8 24.8 ###
2022-Jul-22 Fri 2.49 2.52 2.47 2.49 734,025 ### 67.3 67.3 0.2
2022-Jul-21 Thu 2.44 2.48 2.43 2.47 463,620 1,138,187 ### ### ###
2022-Jul-20 Wed 2.4 2.46 ### 2.44 73.5 73.5 0.2
2022-Jul-19 Tue ### 2.4 ### ### 78.5 78.5 0.0
2022-Jul-18 Mon ### ### ### ### 1,213,558 0 ### ### 0.0
2022-Jul-15 Fri 2.29 ### 2.26 ### ### ### 0.0
2022-Jul-14 Thu ### ### 2.29 ### ### ### 0.0
2022-Jul-13 Wed ### ### ### ### 389,424 0 ### ### 0.0
2022-Jul-12 Tue ### 2.41 ### ### ### ### 0.0
2022-Jul-11 Mon 2.4 2.44 ### 2.4 245,024 298,929 82.2 82.2 ###
2022-Jul-08 Fri ### 2.45 ### 2.42 626,380 ### 86.3 86.3 0.2
2022-Jul-07 Thu ### ### ### ### 821,378 0 ### ### 0.0
2022-Jul-06 Wed ### 2.41 2.29 2.29 1,234,322 2,900,656 ### ### ###
2022-Jul-05 Tue 2.43 2.43 ### ### ### ### 0.0
2022-Jul-04 Mon 2.42 2.445 ### 2.42 66.3 66.3 0.2
2022-Jul-01 Fri 2.43 2.45 ### ### 17.9 17.9 0.0
2022-Jun-30 Thu 2.43 2.45 2.41 2.42 49.9 49.9 0.2
2022-Jun-29 Wed 2.48 2.49 2.44 2.44 ### ### 0.2
2022-Jun-28 Tue 2.47 2.5 2.45 2.49 509,372 ### 68.9 68.9 0.2
2022-Jun-27 Mon 2.42 2.5 2.42 2.48 1,030,127 ### 79.1 79.1 0.2
2022-Jun-24 Fri ### 2.42 2.345 2.41 ### ### 0.2
2022-Jun-23 Thu ### 2.41 ### ### ### ### 0.0
2022-Jun-22 Wed ### ### ### ### 905,256 0 ### ### 0.0
2022-Jun-21 Tue ### ### ### ### 28.4 28.4 0.0
2022-Jun-20 Mon ### ### 2.27 ### ### ### 0.0
2022-Jun-17 Fri ### ### ### ### 3,102,647 0 24.9 24.9 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 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 2026-01-02 09:19:41 thru 2026-01-02 09:19:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000