eg: Prices for BHP
Currently Mon 26-Mar-30 07:07:25 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 .. Friday 27th March 2026
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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2014-Mar-06 Thu | 4.25 | ### | 4.225 | ### | 1,184,527 | ### | ### | ### | 0.0 |
| 2014-Mar-05 Wed | ### | ### | 4.185 | 4.26 | 83.4 | 83.4 | 0.3 | ||
| 2014-Mar-04 Tue | 4.26 | 4.26 | ### | ### | ### | ### | 0.0 | ||
| 2014-Mar-03 Mon | 4.21 | 4.27 | ### | 4.26 | 2,230,473 | 4,762,059 | ### | ### | 0.3 |
| 2014-Feb-28 Fri | 4.25 | 4.26 | ### | ### | 2,191,782 | ### | 20.5 | 20.5 | 0.0 |
| 2014-Feb-27 Thu | ### | ### | 4.27 | ### | ### | ### | 0.0 | ||
| 2014-Feb-26 Wed | 4.27 | ### | 4.25 | ### | 969,745 | ### | 83.2 | 83.2 | 0.0 |
| 2014-Feb-25 Tue | ### | ### | 4.24 | 4.26 | 21.0 | 21.0 | 0.3 | ||
| 2014-Feb-24 Mon | ### | ### | 4.27 | ### | 1,866,240 | 3,984,422 | 25.5 | 25.5 | 0.0 |
| 2014-Feb-21 Fri | 4.2 | 4.325 | ### | ### | ### | ### | 0.0 | ||
| 2014-Feb-20 Thu | ### | 4.24 | ### | ### | 2,223,458 | ### | ### | ### | 0.0 |
| 2014-Feb-19 Wed | ### | ### | ### | ### | 1,549,855 | 0 | 79.9 | 79.9 | 0.0 |
| 2014-Feb-18 Tue | ### | ### | ### | ### | 27.3 | 27.3 | 0.0 | ||
| 2014-Feb-17 Mon | ### | ### | ### | ### | 21.3 | 21.3 | 0.0 | ||
| 2014-Feb-14 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Feb-13 Thu | ### | 4.145 | ### | ### | 2,064,676 | 4,279,041 | 15.7 | 15.7 | 0.0 |
| 2014-Feb-12 Wed | ### | ### | ### | ### | 1,137,084 | 0 | 79.7 | 79.7 | 0.0 |
| 2014-Feb-11 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Feb-10 Mon | 3.88 | ### | 3.85 | ### | ### | ### | 0.0 | ||
| 2014-Feb-07 Fri | 3.8 | 3.87 | 3.73 | 3.87 | 80.4 | 80.4 | ### | ||
| 2014-Feb-06 Thu | 3.73 | 3.8 | 3.71 | 3.79 | ### | ### | ### | ||
| 2014-Feb-05 Wed | 3.77 | 3.775 | 3.72 | 3.75 | 1,411,926 | ### | 32.6 | 32.6 | 0.3 |
| 2014-Feb-04 Tue | 3.76 | 3.81 | 3.74 | 3.77 | ### | ### | ### | ||
| 2014-Feb-03 Mon | 3.74 | 3.81 | ### | 3.8 | 1,172,778 | 2,234,142 | 85.9 | 85.9 | ### |
| 2014-Jan-31 Fri | 3.71 | 3.78 | ### | 3.78 | ### | ### | 0.3 | ||
| 2014-Jan-30 Thu | ### | 3.71 | ### | 3.7 | ### | ### | 0.3 | ||
| 2014-Jan-29 Wed | ### | 3.71 | ### | 3.7 | 1,085,641 | ### | ### | ### | 0.3 |
| 2014-Jan-28 Tue | ### | ### | ### | ### | 23.0 | 23.0 | 0.0 | ||
| 2014-Jan-24 Fri | ### | 3.72 | ### | ### | 567,322 | ### | 73.1 | 73.1 | 0.0 |
| 2014-Jan-23 Thu | 3.74 | 3.76 | ### | ### | 864,077 | ### | 21.7 | 21.7 | 0.0 |
| 2014-Jan-22 Wed | 3.81 | ### | 3.75 | 3.75 | 695,673 | 1,304,386 | 18.3 | 18.3 | 0.3 |
| 2014-Jan-21 Tue | 3.78 | 3.825 | 3.74 | 3.81 | ### | ### | 0.3 | ||
| 2014-Jan-20 Mon | 3.75 | 3.785 | 3.73 | 3.78 | 604,848 | ### | 79.8 | 79.8 | 0.3 |
| 2014-Jan-17 Fri | 3.84 | 3.855 | 3.75 | 3.75 | 11.7 | 11.7 | 0.3 | ||
| 2014-Jan-16 Thu | 3.73 | 3.84 | 3.72 | 3.84 | 1,241,270 | ### | 87.3 | 87.3 | 0.3 |
| 2014-Jan-15 Wed | ### | 3.75 | ### | 3.74 | 84.6 | 84.6 | 0.3 | ||
| 2014-Jan-14 Tue | 3.72 | 3.72 | ### | ### | 1,599,421 | 2,974,923 | 16.5 | 16.5 | 0.0 |
| 2014-Jan-13 Mon | 3.75 | 3.77 | 3.72 | 3.72 | 904,375 | 3,386,884 | ### | ### | 0.3 |
| 2014-Jan-10 Fri | 3.75 | 3.77 | 3.745 | 3.76 | 566,040 | ### | 74.3 | 74.3 | 0.3 |
| 2014-Jan-09 Thu | 3.75 | 3.76 | 3.72 | 3.74 | 857,229 | ### | 25.7 | 25.7 | 0.3 |
| 2014-Jan-08 Wed | 3.76 | 3.77 | 3.71 | 3.74 | 28.1 | 28.1 | 0.3 | ||
| 2014-Jan-07 Tue | ### | 3.73 | ### | 3.73 | ### | ### | ### | ||
| 2014-Jan-06 Mon | ### | ### | ### | ### | 37.6 | 37.6 | 0.0 | ||
| 2014-Jan-03 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Jan-02 Thu | ### | 3.73 | ### | ### | 338,543 | 631,382 | ### | ### | 0.0 |
| 2013-Dec-31 Tue | ### | ### | ### | ### | 644,549 | 0 | 85.5 | 85.5 | 0.0 |
| 2013-Dec-30 Mon | ### | 3.675 | ### | ### | 22.4 | 22.4 | 0.0 | ||
| 2013-Dec-27 Fri | 3.73 | 3.74 | ### | ### | 401,347 | ### | ### | ### | 0.0 |
| 2013-Dec-24 Tue | ### | 3.7 | ### | ### | 707,452 | 1,308,786 | ### | ### | 0.0 |
| 2013-Dec-23 Mon | ### | ### | ### | ### | 2,369,288 | 0 | ### | ### | 0.0 |
| 2013-Dec-20 Fri | ### | ### | 3.55 | ### | 63.4 | 63.4 | 0.0 | ||
| 2013-Dec-19 Thu | 3.54 | ### | 3.51 | 3.58 | 74.9 | 74.9 | 0.3 | ||
| 2013-Dec-18 Wed | 3.59 | ### | 3.49 | 3.49 | ### | ### | ### | ||
| 2013-Dec-17 Tue | 3.55 | ### | 3.54 | ### | 88.9 | 88.9 | 0.0 | ||
| 2013-Dec-16 Mon | 3.52 | 3.59 | 3.51 | 3.54 | 74.6 | 74.6 | 0.3 | ||
| 2013-Dec-13 Fri | 3.59 | ### | 3.5 | 3.51 | 1,733,374 | ### | 12.1 | 12.1 | ### |
| 2013-Dec-12 Thu | 3.56 | ### | 3.545 | ### | 1,767,080 | 3,132,149 | ### | ### | 0.0 |
| 2013-Dec-11 Wed | 3.55 | ### | 3.54 | 3.55 | 72.3 | 72.3 | ### | ||
| 2013-Dec-10 Tue | 3.53 | ### | 3.52 | 3.57 | 1,067,580 | 1,878,940 | ### | ### | 0.3 |
| 2013-Dec-09 Mon | 3.59 | ### | 3.53 | 3.53 | 974,445 | ### | ### | ### | 0.3 |
| 2013-Dec-06 Fri | ### | ### | 3.55 | 3.59 | 1,165,384 | 2,068,556 | ### | ### | ### |
| 2013-Dec-05 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Dec-04 Wed | ### | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2013-Dec-03 Tue | ### | 3.73 | ### | 3.7 | 84.5 | 84.5 | 0.3 | ||
| 2013-Dec-02 Mon | 3.79 | 3.8 | ### | ### | 1,305,983 | ### | ### | ### | 0.0 |
| 2013-Nov-29 Fri | 3.85 | 3.855 | 3.76 | 3.79 | ### | ### | ### | ||
| 2013-Nov-28 Thu | 3.83 | 3.87 | 3.81 | 3.87 | 82.6 | 82.6 | ### | ||
| 2013-Nov-27 Wed | 3.82 | 3.85 | 3.79 | 3.84 | 663,389 | 2,534,145 | ### | ### | 0.3 |
| 2013-Nov-26 Tue | 3.87 | 3.88 | 3.84 | 3.84 | ### | ### | 0.3 | ||
| 2013-Nov-25 Mon | 3.82 | 3.87 | 3.81 | 3.86 | ### | ### | 0.3 | ||
| 2013-Nov-22 Fri | 3.8 | 3.86 | ### | 3.81 | 70.3 | 70.3 | 0.3 | ||
| 2013-Nov-21 Thu | 3.76 | ### | 3.755 | 3.78 | 1,209,978 | ### | ### | ### | 0.3 |
| 2013-Nov-20 Wed | 3.79 | 3.8 | 3.74 | 3.77 | 33.4 | 33.4 | ### | ||
| 2013-Nov-19 Tue | 3.83 | ### | 3.78 | 3.8 | ### | ### | ### | ||
| 2013-Nov-18 Mon | 3.84 | 3.85 | ### | 3.83 | 540,455 | 1,040,375 | ### | ### | ### |
| 2013-Nov-15 Fri | 3.78 | 3.83 | 3.76 | 3.82 | 839,844 | ### | 73.1 | 73.1 | 0.3 |
| 2013-Nov-14 Thu | 3.7 | 3.85 | ### | 3.79 | 1,245,327 | 2,397,254 | ### | ### | ### |
| 2013-Nov-13 Wed | 3.78 | 3.78 | 3.675 | 3.7 | 21.6 | 21.6 | 0.3 | ||
| 2013-Nov-12 Tue | 3.76 | 3.77 | 3.74 | 3.74 | 32.0 | 32.0 | 0.3 | ||
| 2013-Nov-11 Mon | 3.85 | 3.85 | 3.73 | 3.76 | 801,221 | 3,036,627 | 18.4 | 18.4 | 0.3 |
| 2013-Nov-08 Fri | 3.78 | 3.82 | 3.76 | 3.8 | 730,221 | ### | ### | ### | ### |
| 2013-Nov-07 Thu | 3.75 | 3.8 | 3.73 | 3.8 | ### | ### | ### | ||
| 2013-Nov-06 Wed | 3.71 | ### | 3.7 | 3.75 | 1,298,423 | 2,402,082 | 82.4 | 82.4 | 0.3 |
| 2013-Nov-05 Tue | 3.8 | 3.8 | 3.7 | 3.7 | 11.6 | 11.6 | 0.3 | ||
| 2013-Nov-04 Mon | 3.81 | 3.85 | 3.78 | 3.8 | ### | ### | ### | ||
| 2013-Nov-01 Fri | 3.8 | 3.84 | 3.77 | 3.8 | 1,491,927 | 5,676,782 | 78.1 | 78.1 | ### |
| 2013-Oct-31 Thu | ### | 3.86 | ### | 3.85 | 1,346,249 | ### | 92.8 | 92.8 | 0.3 |
| 2013-Oct-30 Wed | 3.73 | 3.74 | ### | ### | 1,612,477 | ### | ### | ### | 0.0 |
Basic Bottom of Page