eg: Prices for BHP
Currently Tue 25-Dec-30 09:01:51 PM AEDT
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 30...
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 .. Wednesday 24th December 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 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2017-Nov-29 Wed | 6.49 | 6.49 | 6.43 | 6.49 | 1,213,276 | ### | 66.1 | 66.1 | ### |
| 2017-Nov-28 Tue | ### | 6.46 | 6.29 | 6.44 | 84.7 | 84.7 | 0.5 | ||
| 2017-Nov-27 Mon | ### | ### | ### | ### | 813,749 | 0 | 37.5 | 37.5 | 0.0 |
| 2017-Nov-24 Fri | ### | ### | 6.28 | ### | 1,710,287 | ### | 70.9 | 70.9 | 0.0 |
| 2017-Nov-23 Thu | 6.29 | ### | 6.28 | ### | 70.3 | 70.3 | 0.0 | ||
| 2017-Nov-22 Wed | ### | ### | 6.24 | 6.29 | 35.2 | 35.2 | ### | ||
| 2017-Nov-21 Tue | 6.29 | ### | 6.24 | 6.26 | 1,280,357 | ### | ### | ### | 0.4 |
| 2017-Nov-20 Mon | 6.23 | 6.26 | 6.21 | 6.26 | 76.0 | 76.0 | 0.4 | ||
| 2017-Nov-17 Fri | ### | ### | 6.26 | 6.26 | ### | ### | 0.4 | ||
| 2017-Nov-16 Thu | 6.23 | 6.28 | 6.23 | 6.25 | 67.0 | 67.0 | ### | ||
| 2017-Nov-15 Wed | 6.25 | ### | 6.25 | 6.29 | 77.3 | 77.3 | ### | ||
| 2017-Nov-14 Tue | ### | ### | 6.25 | 6.28 | ### | ### | 0.4 | ||
| 2017-Nov-13 Mon | ### | ### | ### | ### | 1,646,984 | 0 | 28.9 | 28.9 | 0.0 |
| 2017-Nov-10 Fri | ### | ### | ### | ### | 76.0 | 76.0 | 0.0 | ||
| 2017-Nov-09 Thu | ### | 6.355 | ### | ### | 709,349 | 2,253,956 | 67.6 | 67.6 | 0.0 |
| 2017-Nov-08 Wed | ### | ### | 6.27 | 6.29 | 32.7 | 32.7 | ### | ||
| 2017-Nov-07 Tue | ### | ### | ### | ### | 26.5 | 26.5 | 0.0 | ||
| 2017-Nov-06 Mon | ### | ### | 6.26 | ### | 773,886 | ### | ### | ### | 0.0 |
| 2017-Nov-03 Fri | 6.29 | 6.48 | 6.26 | ### | 1,345,456 | 8,570,554 | 64.3 | 64.3 | 0.0 |
| 2017-Nov-02 Thu | 6.27 | ### | 6.25 | 6.27 | 1,352,153 | 4,225,478 | ### | ### | 0.4 |
| 2017-Nov-01 Wed | 6.21 | 6.27 | ### | 6.27 | 1,633,286 | 5,120,351 | 75.8 | 75.8 | 0.4 |
| 2017-Oct-31 Tue | 6.2 | 6.22 | ### | 6.21 | 67.0 | 67.0 | ### | ||
| 2017-Oct-30 Mon | 6.21 | 6.24 | ### | 6.2 | ### | ### | 0.4 | ||
| 2017-Oct-27 Fri | 6.22 | 6.23 | ### | ### | ### | ### | 0.0 | ||
| 2017-Oct-26 Thu | 6.2 | ### | ### | 6.2 | 70.0 | 70.0 | 0.4 | ||
| 2017-Oct-25 Wed | ### | 6.21 | ### | 6.2 | 1,682,622 | 5,224,541 | 81.7 | 81.7 | 0.4 |
| 2017-Oct-24 Tue | ### | ### | ### | ### | 696,786 | 0 | ### | ### | 0.0 |
| 2017-Oct-23 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Oct-20 Fri | ### | ### | ### | ### | 64.8 | 64.8 | 0.0 | ||
| 2017-Oct-19 Thu | ### | ### | ### | ### | 78.1 | 78.1 | 0.0 | ||
| 2017-Oct-18 Wed | ### | ### | ### | ### | 75.3 | 75.3 | 0.0 | ||
| 2017-Oct-17 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Oct-16 Mon | ### | ### | 5.885 | ### | ### | ### | 0.0 | ||
| 2017-Oct-13 Fri | ### | ### | 5.89 | 5.89 | 947,343 | 2,789,925 | ### | ### | ### |
| 2017-Oct-12 Thu | 5.87 | ### | 5.86 | ### | 1,200,843 | ### | ### | ### | 0.0 |
| 2017-Oct-11 Wed | 5.83 | 5.885 | 5.83 | 5.88 | 541,329 | ### | 72.9 | 72.9 | 0.4 |
| 2017-Oct-10 Tue | 5.83 | 5.87 | 5.83 | 5.85 | 1,100,145 | 6,435,848 | ### | ### | 0.4 |
| 2017-Oct-09 Mon | 5.79 | 5.845 | 5.79 | 5.82 | ### | ### | 0.4 | ||
| 2017-Oct-06 Fri | 5.81 | 5.83 | 5.77 | 5.79 | 565,676 | 3,280,920 | ### | ### | ### |
| 2017-Oct-05 Thu | 5.78 | 5.81 | 5.77 | 5.8 | 602,559 | ### | ### | ### | 0.4 |
| 2017-Oct-04 Wed | 5.81 | 5.83 | 5.78 | 5.78 | 814,785 | 4,729,826 | 30.9 | 30.9 | 0.4 |
| 2017-Oct-03 Tue | 5.86 | 5.86 | 5.81 | 5.82 | 30.6 | 30.6 | 0.4 | ||
| 2017-Oct-02 Mon | 5.82 | ### | 5.81 | 5.87 | ### | ### | ### | ||
| 2017-Sep-29 Fri | 5.83 | 5.845 | 5.81 | 5.83 | 1,117,686 | ### | ### | ### | ### |
| 2017-Sep-28 Thu | 5.79 | 5.85 | 5.79 | 5.83 | 74.9 | 74.9 | ### | ||
| 2017-Sep-27 Wed | 5.79 | 5.81 | 5.77 | 5.8 | 1,083,828 | ### | ### | ### | 0.4 |
| 2017-Sep-26 Tue | 5.8 | 5.81 | 5.77 | 5.77 | 820,747 | 4,752,125 | 32.1 | 32.1 | 0.4 |
| 2017-Sep-25 Mon | 5.78 | 5.8 | 5.76 | 5.78 | 73.5 | 73.5 | 0.4 | ||
| 2017-Sep-22 Fri | 5.75 | 5.8 | 5.74 | 5.78 | 1,020,452 | ### | 76.0 | 76.0 | 0.4 |
| 2017-Sep-21 Thu | 5.79 | 5.82 | 5.73 | 5.75 | 2,086,646 | 12,050,380 | 35.8 | 35.8 | ### |
| 2017-Sep-20 Wed | 5.75 | 5.82 | 5.75 | 5.82 | 1,961,852 | ### | ### | ### | 0.4 |
| 2017-Sep-19 Tue | 5.76 | 5.78 | 5.75 | 5.76 | ### | ### | ### | ||
| 2017-Sep-18 Mon | 5.79 | ### | 5.76 | 5.76 | 840,529 | 2,420,723 | 28.3 | 28.3 | ### |
| 2017-Sep-15 Fri | 5.76 | 5.77 | ### | 5.77 | 4,004,089 | ### | 73.1 | 73.1 | 0.4 |
| 2017-Sep-14 Thu | 5.77 | 5.79 | 5.76 | 5.76 | ### | ### | ### | ||
| 2017-Sep-13 Wed | 5.77 | 5.8 | 5.75 | 5.78 | 763,543 | ### | 72.7 | 72.7 | 0.4 |
<< 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 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 Next >>
Basic Bottom of Page