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 Wed 25-Jun-04 01:02:57 PM 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 30...

     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 .. Tuesday 3rd 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 Next >>


End of day Prices (full format),

192 Days for (ABC) ADBRI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2002-Apr-08 Mon 0.8 0.8 0.78 0.78 148,627 ### 17.7 17.7 0.1
2002-Apr-05 Fri 0.8 0.82 0.8 0.8 ### ### 0.1
2002-Apr-04 Thu 0.81 0.81 0.79 0.8 ### ### 0.1
2002-Apr-03 Wed 0.84 0.85 0.8 0.81 10.3 10.3 0.1
2002-Apr-02 Tue 0.86 0.86 0.83 0.84 ### ### ###
2002-Mar-28 Thu 0.86 0.86 0.84 0.86 ### ### ###
2002-Mar-27 Wed 0.88 0.88 0.86 0.87 ### ### 0.1
2002-Mar-26 Tue 0.89 0.89 0.88 0.88 1,182,328 ### 29.9 29.9 0.1
2002-Mar-25 Mon 0.89 ### 0.89 ### 126,946 ### 82.3 82.3 0.0
2002-Mar-22 Fri 0.89 ### 0.89 ### 75.5 75.5 0.0
2002-Mar-21 Thu 0.89 ### 0.88 ### 79.3 79.3 0.0
2002-Mar-20 Wed ### ### 0.87 0.89 ### ### ###
2002-Mar-19 Tue ### ### 0.89 ### 71.9 71.9 0.0
2002-Mar-18 Mon 0.89 ### 0.89 ### 403,141 ### 88.1 88.1 0.0
2002-Mar-15 Fri 0.878 ### 0.86 0.88 3,721,057 1,600,054 ### ### 0.1
2002-Mar-14 Thu ### ### 0.88 0.89 ### ### ###
2002-Mar-13 Wed 0.89 ### 0.88 ### 81.2 81.2 0.0
2002-Mar-12 Tue ### ### 0.89 ### 242,782 ### ### ### 0.0
2002-Mar-11 Mon ### ### 0.89 ### 405,654 ### ### ### 0.0
2002-Mar-08 Fri ### ### ### ### 468,159 0 78.4 78.4 0.0
2002-Mar-07 Thu 0.89 ### 0.87 ### ### ### 0.0
2002-Mar-06 Wed ### ### 0.81 0.88 1,008,950 408,624 ### ### 0.1
2002-Mar-05 Tue ### ### ### ### 786,386 0 ### ### 0.0
2002-Mar-04 Mon ### ### ### ### ### ### 0.0
2002-Mar-01 Fri 0.85 0.89 0.85 0.89 369,285 321,277 91.4 91.4 ###
2002-Feb-28 Thu 0.84 0.86 0.84 0.85 79.5 79.5 ###
2002-Feb-27 Wed 0.84 0.86 0.84 0.84 ### ### ###
2002-Feb-26 Tue 0.84 0.85 0.84 0.85 82.7 82.7 ###
2002-Feb-25 Mon 0.83 0.85 0.83 0.84 492,471 413,675 ### ### ###
2002-Feb-22 Fri 0.85 0.85 0.83 0.84 26.1 26.1 ###
2002-Feb-21 Thu 0.81 0.85 0.81 0.84 866,928 719,550 ### ### ###
2002-Feb-20 Wed 0.76 0.8 0.76 0.8 528,342 ### ### ### 0.1
2002-Feb-19 Tue 0.76 0.77 0.75 0.76 ### ### 0.1
2002-Feb-18 Mon 0.75 0.76 0.75 0.75 75,459 56,971 ### ### ###
2002-Feb-15 Fri 0.78 0.78 0.75 0.75 8.7 8.7 ###
2002-Feb-14 Thu 0.75 0.78 0.75 0.77 1,413,570 1,081,381 87.7 87.7 0.1
2002-Feb-13 Wed 0.71 0.74 0.71 0.74 4,364,147 ### 93.8 93.8 0.1
2002-Feb-12 Tue 0.72 0.72 0.71 0.71 628,150 449,127 25.2 25.2 ###
2002-Feb-11 Mon 0.73 0.73 0.71 0.72 24.0 24.0 ###
2002-Feb-08 Fri 0.73 0.74 0.71 0.72 ### ### ###
2002-Feb-07 Thu 0.71 0.73 0.71 0.71 ### ### ###
2002-Feb-06 Wed 0.74 0.74 0.71 0.71 95,254 69,059 ### ### ###
2002-Feb-05 Tue 0.76 0.76 0.73 0.73 ### ### 0.1
2002-Feb-04 Mon 0.76 0.77 0.76 0.76 69.3 69.3 0.1
2002-Feb-01 Fri 0.78 0.78 0.75 0.75 683,883 523,170 9.8 9.8 ###
2002-Jan-31 Thu 0.77 0.78 0.77 0.77 97,324 75,426 66.2 66.2 0.1
2002-Jan-30 Wed 0.76 0.77 0.76 0.77 81.5 81.5 0.1
2002-Jan-29 Tue 0.77 0.78 0.76 0.76 ### ### 0.1
2002-Jan-28 Mon 0.76 0.76 0.76 0.76 0 0.1
2002-Jan-25 Fri 0.75 0.78 0.75 0.76 243,475 186,258 78.8 78.8 0.1
2002-Jan-24 Thu 0.71 0.75 0.71 0.75 233,120 170,177 95.1 95.1 ###
2002-Jan-23 Wed 0.71 0.71 0.7 0.71 800,772 564,544 ### ### ###
2002-Jan-22 Tue 0.73 0.73 ### 0.7 7.1 7.1 ###
2002-Jan-21 Mon 0.73 0.74 0.72 0.72 54,281 39,625 ### ### ###
2002-Jan-18 Fri 0.75 0.75 0.74 0.74 20.6 20.6 0.1
2002-Jan-17 Thu 0.76 0.77 0.75 0.75 101,689 77,283 23.7 23.7 ###
2002-Jan-16 Wed 0.74 0.76 0.74 0.76 ### ### 0.1
2002-Jan-15 Tue 0.75 0.76 0.74 0.74 23.0 23.0 0.1
2002-Jan-14 Mon 0.75 0.76 0.75 0.75 414,481 ### 77.7 77.7 ###
2002-Jan-11 Fri 0.76 0.76 0.75 0.75 ### ### ###
2002-Jan-10 Thu 0.76 0.76 0.75 0.76 67.2 67.2 0.1
2002-Jan-09 Wed 0.75 0.76 0.75 0.75 137,873 ### 71.0 71.0 ###
2002-Jan-08 Tue 0.76 0.76 0.75 0.76 69.3 69.3 0.1
2002-Jan-07 Mon 0.75 0.76 0.75 0.76 ### ### 0.1
2002-Jan-04 Fri 0.75 0.76 0.75 0.76 19,549 14,759 ### ### 0.1
2002-Jan-03 Thu 0.76 0.76 0.75 0.75 22.1 22.1 ###
2002-Jan-02 Wed 0.75 0.76 0.74 0.76 70,857 53,142 76.6 76.6 0.1
2001-Dec-31 Mon 0.76 0.76 0.75 0.75 324,571 245,051 ### ### ###
2001-Dec-28 Fri 0.76 0.76 0.75 0.76 66.6 66.6 0.1
2001-Dec-27 Thu 0.76 0.76 0.76 0.76 62.2 62.2 0.1
2001-Dec-24 Mon 0.74 0.76 0.74 0.76 87.6 87.6 0.1
2001-Dec-21 Fri 0.75 0.76 0.74 0.76 241,376 ### 78.4 78.4 0.1
2001-Dec-20 Thu 0.77 0.77 0.75 0.75 13.2 13.2 ###
2001-Dec-19 Wed 0.78 0.78 0.76 0.78 ### ### 0.1
2001-Dec-18 Tue 0.75 0.77 0.74 0.77 75,278 ### ### ### 0.1
2001-Dec-17 Mon 0.77 0.77 0.75 0.75 ### ### ###
2001-Dec-14 Fri 0.77 0.77 0.759 0.759 20.4 20.4 0.1
2001-Dec-13 Thu 0.76 0.78 0.76 0.78 163,424 ### 90.4 90.4 0.1
2001-Dec-12 Wed 0.76 0.78 0.76 0.76 ### ### 0.1
2001-Dec-11 Tue 0.76 0.77 0.76 0.76 71.8 71.8 0.1
2001-Dec-10 Mon 0.77 0.77 0.75 0.76 280,757 213,375 ### ### 0.1
2001-Dec-07 Fri 0.78 0.78 0.77 0.77 123,749 ### 21.0 21.0 0.1
2001-Dec-06 Thu 0.78 0.78 0.76 0.78 186,755 ### 75.9 75.9 0.1
2001-Dec-05 Wed 0.76 0.79 0.76 0.78 392,679 304,326 ### ### 0.1
2001-Dec-04 Tue 0.78 0.79 0.75 0.75 ### ### ###
2001-Dec-03 Mon 0.8 0.81 0.78 0.78 18.9 18.9 0.1
2001-Nov-30 Fri 0.81 0.82 0.8 0.82 201,425 163,154 ### ### 0.1
2001-Nov-29 Thu 0.82 0.82 0.79 0.79 8.2 8.2 ###
2001-Nov-28 Wed 0.8 0.82 0.79 0.82 ### ### 0.1
2001-Nov-27 Tue 0.79 0.81 0.79 0.8 194,225 155,380 ### ### 0.1
2001-Nov-26 Mon 0.81 0.81 0.8 0.8 188,743 ### 22.9 22.9 0.1
2001-Nov-23 Fri 0.81 0.82 0.81 0.81 66.4 66.4 0.1
2001-Nov-22 Thu 0.8 0.82 0.8 0.81 146,773 118,886 78.0 78.0 0.1
2001-Nov-21 Wed 0.78 0.81 0.78 0.8 87.5 87.5 0.1
2001-Nov-20 Tue 0.79 0.79 0.78 0.78 211,120 165,729 24.2 24.2 0.1
2001-Nov-19 Mon 0.77 0.79 0.7 0.78 271,447 202,228 ### ### 0.1
2001-Nov-16 Fri 0.8 0.8 0.77 0.77 7.6 7.6 0.1
2001-Nov-15 Thu 0.79 0.79 0.78 0.79 ### ### ###
2001-Nov-14 Wed 0.81 0.81 0.77 0.77 266,253 ### 5.9 5.9 0.1
2001-Nov-13 Tue 0.79 0.81 0.78 0.81 167,425 ### ### ### 0.1
2001-Nov-12 Mon 0.83 0.83 0.78 0.79 145,175 ### 5.2 5.2 ###
2001-Nov-09 Fri ### 0.82 0.78 0.82 355,172 ### 79.5 79.5 0.1
2001-Nov-08 Thu 0.79 0.82 0.79 0.82 343,271 ### ### ### 0.1
2001-Nov-07 Wed 0.8 0.8 0.79 0.79 143,679 114,224 26.9 26.9 ###
2001-Nov-06 Tue 0.79 0.8 0.78 0.8 309,248 ### 77.1 77.1 0.1
2001-Nov-05 Mon 0.82 0.82 0.78 0.781 185,848 148,678 ### ### 0.1
2001-Nov-02 Fri 0.84 0.84 0.82 0.83 232,474 192,953 ### ### ###
2001-Nov-01 Thu 0.841 0.85 0.82 0.829 149,156 124,545 ### ### ###
2001-Oct-31 Wed 0.83 0.849 0.81 0.849 ### ### ###
2001-Oct-30 Tue 0.89 ### 0.83 0.83 ### ### ###
2001-Oct-29 Mon 0.84 0.89 0.84 0.89 ### ### ###
2001-Oct-26 Fri 0.83 0.85 0.83 0.85 ### ### ###
2001-Oct-25 Thu 0.789 0.85 0.789 0.85 323,371 ### 95.2 95.2 ###
2001-Oct-24 Wed 0.85 0.85 0.77 0.77 2.3 2.3 0.1
2001-Oct-23 Tue 0.83 0.85 0.83 0.85 478,985 402,347 ### ### ###
2001-Oct-22 Mon 0.82 0.83 0.82 0.83 169,641 139,953 ### ### ###
2001-Oct-19 Fri 0.84 0.85 0.82 0.82 13.5 13.5 0.1
2001-Oct-18 Thu ### 0.87 0.84 0.84 684,589 585,323 14.6 14.6 ###
2001-Oct-17 Wed 0.84 0.87 0.84 0.86 726,040 ### 81.9 81.9 ###
2001-Oct-16 Tue 0.82 0.85 0.81 0.84 ### ### ###
2001-Oct-15 Mon 0.8 0.82 0.8 0.8 204,876 165,949 ### ### 0.1
2001-Oct-12 Fri 0.83 0.83 0.78 0.8 224,459 180,689 ### ### 0.1
2001-Oct-11 Thu 0.84 0.84 0.81 0.83 21.0 21.0 ###
2001-Oct-10 Wed 0.8 0.83 0.78 0.83 ### ### ###
2001-Oct-09 Tue 0.78 ### 0.77 ### ### ### 0.0
2001-Oct-08 Mon 0.758 0.78 0.75 0.77 82.5 82.5 0.1
2001-Oct-05 Fri 0.77 0.77 0.76 0.77 ### ### 0.1
2001-Oct-04 Thu 0.76 0.78 0.76 0.78 ### ### 0.1
2001-Oct-03 Wed 0.77 0.77 0.74 0.76 ### ### 0.1
2001-Oct-02 Tue 0.76 0.77 0.75 0.75 811,072 ### ### ### ###
2001-Oct-01 Mon 0.77 0.77 0.74 0.76 19.4 19.4 0.1
2001-Sep-28 Fri 0.7 0.76 0.7 0.73 ### ### 0.1
2001-Sep-27 Thu 0.7 0.71 ### ### 29.5 29.5 0.0
2001-Sep-26 Wed 0.7 0.71 ### 0.71 ### ### ###
2001-Sep-25 Tue ### 0.7 ### 0.7 77.0 77.0 ###
2001-Sep-24 Mon ### ### ### ### 143,676 0 ### ### 0.0
2001-Sep-21 Fri ### ### ### ### 70.4 70.4 0.0
2001-Sep-20 Thu ### ### ### ### 90.8 90.8 0.0
2001-Sep-19 Wed ### ### ### ### 415,071 0 13.3 13.3 0.0
2001-Sep-18 Tue ### ### ### ### 242,648 0 82.2 82.2 0.0
2001-Sep-17 Mon ### ### 0.55 0.59 ### ### 0.0
2001-Sep-14 Fri 0.7 0.71 ### ### 302,857 ### 11.7 11.7 0.0
2001-Sep-13 Thu 0.7 0.72 0.7 0.71 97,089 ### 79.9 79.9 ###
2001-Sep-12 Wed ### 0.72 ### ### 85.7 85.7 0.0
2001-Sep-11 Tue 0.75 0.75 0.73 0.73 516,085 ### 14.5 14.5 0.1
2001-Sep-10 Mon 0.78 0.78 0.74 0.75 ### ### ###
2001-Sep-07 Fri 0.79 0.8 0.78 0.78 145,650 ### 21.6 21.6 0.1
2001-Sep-06 Thu 0.77 0.8 0.77 0.786 262,750 206,258 ### ### ###
2001-Sep-05 Wed 0.77 0.77 0.75 0.77 133,387 101,374 ### ### 0.1
2001-Sep-04 Tue 0.75 0.78 0.75 0.77 88.4 88.4 0.1
2001-Sep-03 Mon 0.77 0.78 0.75 0.75 ### ### ###
2001-Aug-31 Fri 0.76 0.78 0.76 0.77 ### ### 0.1
2001-Aug-30 Thu 0.79 0.79 0.74 0.77 15.2 15.2 0.1
2001-Aug-29 Wed 0.84 0.85 0.8 0.81 316,758 261,325 12.3 12.3 0.1
2001-Aug-28 Tue 0.77 0.87 0.77 0.86 972,874 797,756 99.1 99.1 ###
2001-Aug-27 Mon 0.78 0.78 0.77 0.78 70.7 70.7 0.1
2001-Aug-24 Fri 0.77 0.78 0.77 0.78 ### ### 0.1
2001-Aug-23 Thu 0.77 0.77 0.76 0.76 234,780 ### ### ### 0.1
2001-Aug-22 Wed 0.773 0.773 0.75 0.77 239,081 ### ### ### 0.1
2001-Aug-21 Tue 0.76 0.77 0.75 0.75 957,976 ### 23.7 23.7 ###
2001-Aug-20 Mon 0.73 0.76 0.72 0.752 173,476 128,372 ### ### ###
2001-Aug-17 Fri 0.73 0.74 0.71 0.74 96,679 ### ### ### 0.1
2001-Aug-16 Thu 0.74 0.74 0.7 0.73 ### ### 0.1
2001-Aug-15 Wed 0.76 0.76 0.74 0.74 1,327,975 995,981 ### ### 0.1
2001-Aug-14 Tue 0.77 0.77 0.75 0.76 1,591,251 1,209,350 23.2 23.2 0.1
2001-Aug-13 Mon 0.77 0.78 0.76 0.77 72.9 72.9 0.1
2001-Aug-10 Fri 0.77 0.78 0.76 0.77 567,243 436,777 ### ### 0.1
2001-Aug-09 Thu 0.77 0.77 0.76 0.77 ### ### 0.1
2001-Aug-08 Wed 0.76 0.78 0.76 0.77 80.0 80.0 0.1
2001-Aug-07 Tue 0.76 0.76 0.75 0.75 ### ### ###
2001-Aug-06 Mon 0.76 0.76 0.75 0.76 199,652 ### ### ### 0.1
2001-Aug-03 Fri 0.76 0.76 0.75 0.76 123,520 93,257 71.8 71.8 0.1
2001-Aug-02 Thu 0.77 0.77 0.75 0.75 381,559 289,984 ### ### ###
2001-Aug-01 Wed 0.76 0.77 0.75 0.76 1,996,283 1,517,175 ### ### 0.1
2001-Jul-31 Tue 0.76 0.77 0.75 0.75 549,657 ### 24.9 24.9 ###
2001-Jul-30 Mon 0.76 0.78 0.76 0.76 160,377 ### 74.5 74.5 0.1
2001-Jul-27 Fri 0.76 0.77 0.76 0.76 784,357 ### 66.6 66.6 0.1
2001-Jul-26 Thu 0.74 0.78 0.74 0.76 ### ### 0.1
2001-Jul-25 Wed 0.74 0.74 0.72 0.74 ### ### 0.1
2001-Jul-24 Tue 0.77 0.77 0.74 0.74 294,420 222,287 12.7 12.7 0.1
2001-Jul-23 Mon 0.775 0.79 0.76 0.78 519,824 ### 81.7 81.7 0.1
2001-Jul-20 Fri 0.79 0.79 0.76 0.77 18.0 18.0 0.1
2001-Jul-19 Thu 0.79 0.79 0.78 0.79 865,241 ### 73.2 73.2 ###
2001-Jul-18 Wed ### 0.8 0.78 0.79 352,776 ### 35.6 35.6 ###
2001-Jul-17 Tue 0.75 0.79 0.75 0.77 1,102,188 848,684 90.2 90.2 0.1
2001-Jul-16 Mon 0.78 0.79 0.75 0.75 10.3 10.3 ###
2001-Jul-13 Fri 0.78 0.79 0.76 0.77 288,754 223,784 23.2 23.2 0.1
2001-Jul-12 Thu 0.78 0.78 0.76 0.78 525,646 404,747 ### ### 0.1
2001-Jul-11 Wed 0.73 0.77 0.73 0.76 653,322 ### 92.0 92.0 0.1
2001-Jul-10 Tue 0.74 0.74 0.72 0.72 831,089 ### ### ### ###
2001-Jul-09 Mon 0.75 0.76 0.71 0.73 ### ### 0.1
2001-Jul-06 Fri 0.76 0.77 0.75 0.75 22.1 22.1 ###


<< 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 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 2025-06-04 13:02:57 thru 2025-06-04 13:02:57 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000