(ABC) ADBRI LIMITED Daily Prices Page 31...


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 24th April 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
2006-Jun-26 Mon 2.43 2.51 2.41 2.51 ### ### ###
2006-Jun-23 Fri 2.43 2.44 2.41 2.43 72.7 72.7 ###
2006-Jun-22 Thu 2.4 2.47 2.4 2.45 894,045 ### ### ### 0.2
2006-Jun-21 Wed 2.42 2.46 2.4 2.41 229,456 557,578 31.1 31.1 0.2
2006-Jun-20 Tue 2.44 2.46 2.4 2.46 465,780 1,131,845 ### ### 0.2
2006-Jun-19 Mon 2.45 2.48 2.42 2.46 220,073 539,178 ### ### 0.2
2006-Jun-16 Fri 2.47 2.47 2.44 2.46 1,081,721 2,655,625 25.9 25.9 0.2
2006-Jun-15 Thu 2.47 2.47 ### 2.45 3,298,288 4,073,385 ### ### 0.2
2006-Jun-14 Wed ### 2.48 ### 2.47 330,923 410,344 85.0 85.0 ###
2006-Jun-13 Tue 2.52 2.54 2.45 2.45 ### ### 0.2
2006-Jun-09 Fri 2.5 2.56 2.46 2.5 70.0 70.0 0.2
2006-Jun-08 Thu 2.49 2.58 2.46 2.49 3,025,020 7,623,050 84.9 84.9 0.2
2006-Jun-07 Wed 2.46 2.53 2.45 2.52 1,089,644 ### ### ### ###
2006-Jun-06 Tue 2.51 2.54 2.46 2.47 615,128 1,537,820 ### ### ###
2006-Jun-05 Mon 2.51 2.55 2.51 2.52 ### ### ###
2006-Jun-02 Fri ### ### 2.46 2.51 10.7 10.7 ###
2006-Jun-01 Thu 2.59 ### 2.54 2.59 68.1 68.1 0.2
2006-May-31 Wed 2.45 2.54 ### 2.5 84.2 84.2 0.2
2006-May-30 Tue 2.4 2.45 2.25 2.45 2,845,648 6,687,272 84.3 84.3 0.2
2006-May-29 Mon 2.4 2.44 ### 2.42 1,267,822 1,546,742 72.3 72.3 0.2
2006-May-26 Fri 2.45 2.46 2.4 2.41 15.2 15.2 0.2
2006-May-25 Thu ### 2.44 ### 2.4 388,670 474,177 ### ### ###
2006-May-24 Wed 2.4 2.43 ### 2.41 ### ### 0.2
2006-May-23 Tue 2.46 2.46 2.4 2.42 1,031,176 2,505,757 ### ### 0.2
2006-May-22 Mon 2.55 2.55 2.5 2.5 485,881 1,226,849 ### ### 0.2
2006-May-19 Fri 2.51 2.57 2.5 2.52 593,552 1,504,654 66.7 66.7 ###
2006-May-18 Thu 2.46 2.51 2.43 2.46 791,273 1,954,444 ### ### 0.2
2006-May-17 Wed 2.58 2.58 2.45 2.48 739,477 1,859,784 6.2 6.2 0.2
2006-May-16 Tue 2.43 2.59 2.43 2.58 97.5 97.5 0.2
2006-May-15 Mon 2.49 2.49 ### 2.45 783,572 975,547 30.0 30.0 0.2
2006-May-12 Fri 2.55 2.58 2.51 2.51 20.8 20.8 ###
2006-May-11 Thu ### ### 2.54 2.56 16.3 16.3 0.2
2006-May-10 Wed ### ### 2.57 2.59 674,359 866,551 ### ### 0.2
2006-May-09 Tue 2.47 2.56 2.47 2.56 90.8 90.8 0.2
2006-May-08 Mon 2.4 2.45 ### 2.45 81.6 81.6 0.2
2006-May-05 Fri ### ### ### ### 2,919,149 0 ### ### 0.0
2006-May-04 Thu ### ### ### ### 22.4 22.4 0.0
2006-May-03 Wed ### 2.41 ### ### ### ### 0.0
2006-May-02 Tue 2.41 2.43 ### ### 547,675 665,425 ### ### 0.0
2006-May-01 Mon 2.48 2.53 2.43 2.44 21.4 21.4 0.2
2006-Apr-28 Fri 2.52 2.53 2.46 2.47 22.5 22.5 ###
2006-Apr-27 Thu 2.55 2.55 2.49 2.49 340,878 ### 18.7 18.7 0.2
2006-Apr-26 Wed 2.5 2.56 2.46 2.54 3,126,076 7,846,450 ### ### ###
2006-Apr-24 Mon 2.48 2.51 2.45 2.48 ### ### 0.2
2006-Apr-21 Fri 2.47 2.53 2.47 2.5 78.0 78.0 0.2
2006-Apr-20 Thu 2.44 2.47 2.43 2.46 1,845,478 4,521,421 ### ### 0.2
2006-Apr-19 Wed 2.51 2.51 2.43 2.44 ### ### 0.2
2006-Apr-18 Tue 2.52 2.54 2.5 2.52 571,277 ### 64.5 64.5 ###
2006-Apr-13 Thu 2.55 2.58 2.51 2.51 ### ### ###
2006-Apr-11 Tue ### ### 2.56 ### 12.7 12.7 0.0
2006-Apr-10 Mon ### 2.75 ### ### 859,582 1,181,925 72.0 72.0 0.0
2006-Apr-07 Fri ### 2.74 ### 2.7 809,421 ### 82.5 82.5 0.2
2006-Apr-06 Thu 2.56 ### 2.56 ### ### ### 0.0
2006-Apr-05 Wed 2.59 ### 2.54 ### 71.6 71.6 0.0
2006-Apr-04 Tue 2.58 ### 2.56 ### 651,688 ### 77.4 77.4 0.0
2006-Apr-03 Mon ### ### 2.53 2.56 604,541 764,744 ### ### 0.2
2006-Mar-31 Fri 2.59 ### 2.48 ### 72.0 72.0 0.0
2006-Mar-30 Thu 2.59 ### 2.55 ### 550,350 ### ### ### 0.0
2006-Mar-29 Wed 2.57 ### 2.53 2.55 428,054 541,488 ### ### 0.2
2006-Mar-28 Tue 2.47 ### 2.42 ### ### ### 0.0
2006-Mar-27 Mon 2.55 2.56 2.46 2.49 15.9 15.9 0.2
2006-Mar-24 Fri ### ### 2.54 2.55 10.5 10.5 0.2
2006-Mar-23 Thu ### ### ### ### 272,577 0 77.3 77.3 0.0
2006-Mar-22 Wed ### ### 2.56 ### ### ### 0.0
2006-Mar-21 Tue 2.58 ### 2.54 2.57 32.8 32.8 ###
2006-Mar-20 Mon ### ### 2.58 2.59 26.7 26.7 0.2
2006-Mar-17 Fri ### ### 2.53 2.54 ### ### ###
2006-Mar-16 Thu 2.7 2.7 2.56 ### 1,408,759 ### 12.7 12.7 0.0
2006-Mar-15 Wed 2.51 ### 2.5 ### 92.6 92.6 0.0
2006-Mar-14 Tue 2.56 ### 2.5 2.55 ### ### 0.2
2006-Mar-13 Mon 2.58 ### 2.52 ### 533,870 672,676 ### ### 0.0
2006-Mar-10 Fri 2.51 2.55 2.5 2.52 69.1 69.1 ###
2006-Mar-09 Thu 2.56 2.56 2.5 2.5 ### ### 0.2
2006-Mar-08 Wed 2.46 2.56 2.42 2.55 91.4 91.4 0.2
2006-Mar-07 Tue ### 2.48 ### 2.46 541,043 ### ### ### 0.2
2006-Mar-06 Mon 2.4 2.46 ### 2.42 ### ### 0.2
2006-Mar-03 Fri 2.47 2.49 2.43 2.43 16.0 16.0 ###
2006-Mar-02 Thu 2.42 2.48 2.42 2.47 ### ### ###
2006-Mar-01 Wed 2.52 2.54 2.22 2.45 15.3 15.3 0.2
2006-Feb-28 Tue ### ### 2.56 2.59 1,337,774 1,712,350 28.9 28.9 0.2
2006-Feb-27 Mon 2.54 ### 2.54 ### ### ### 0.0
2006-Feb-24 Fri 2.5 2.54 2.5 2.52 ### ### ###
2006-Feb-23 Thu 2.52 2.53 2.48 2.52 2,391,184 ### ### ### ###
2006-Feb-22 Wed 2.46 2.54 2.46 2.52 86.1 86.1 ###
2006-Feb-21 Tue 2.46 2.48 2.43 2.47 1,950,972 ### ### ### ###
2006-Feb-20 Mon ### 2.46 ### 2.46 1,670,229 2,054,381 ### ### 0.2
2006-Feb-17 Fri ### ### ### ### 70.1 70.1 0.0
2006-Feb-16 Thu ### 2.4 ### ### 1,150,253 ### 28.2 28.2 0.0
2006-Feb-15 Wed 2.29 ### 2.29 ### 2,362,743 2,705,340 93.7 93.7 0.0
2006-Feb-14 Tue 2.28 2.29 2.24 2.29 783,676 1,775,026 70.3 70.3 ###
2006-Feb-13 Mon 2.25 2.28 2.24 2.28 1,763,826 3,986,246 86.3 86.3 0.2
2006-Feb-10 Fri 2.24 2.24 2.22 2.24 836,543 ### ### ### ###
2006-Feb-09 Thu ### 2.26 ### 2.22 78.5 78.5 0.2
2006-Feb-08 Wed ### ### ### ### ### ### 0.0
2006-Feb-07 Tue ### ### ### ### 75.7 75.7 0.0
2006-Feb-06 Mon ### ### ### ### 66.3 66.3 0.0
2006-Feb-03 Fri ### ### ### ### 1,105,827 0 ### ### 0.0
2006-Feb-02 Thu ### ### ### ### 14.1 14.1 0.0
2006-Feb-01 Wed ### ### ### ### 422,257 0 ### ### 0.0
2006-Jan-31 Tue ### 2.21 ### ### 1,189,486 1,314,382 ### ### 0.0
2006-Jan-30 Mon ### 2.2 ### 2.2 230,378 ### ### ### 0.2
2006-Jan-27 Fri ### ### ### ### 30.3 30.3 0.0
2006-Jan-25 Wed ### 2.2 ### ### 905,623 996,185 26.7 26.7 0.0
2006-Jan-24 Tue ### ### ### ### 89.9 89.9 0.0
2006-Jan-23 Mon ### ### ### ### 317,326 0 ### ### 0.0
2006-Jan-20 Fri ### ### ### ### ### ### 0.0
2006-Jan-19 Thu ### ### ### ### 17.8 17.8 0.0
2006-Jan-18 Wed ### ### ### ### 395,670 0 ### ### 0.0
2006-Jan-17 Tue ### ### ### ### 1,964,088 0 ### ### 0.0
2006-Jan-16 Mon ### ### 2 ### 84.0 84.0 0.0
2006-Jan-13 Fri ### ### 2 ### 523,272 523,272 14.7 14.7 0.0
2006-Jan-12 Thu 2 ### 2 ### ### ### 0.0
2006-Jan-11 Wed ### ### 2 2 555,782 555,782 16.3 16.3 0.1
2006-Jan-10 Tue ### ### ### ### ### ### 0.0
2006-Jan-09 Mon ### ### ### ### 233,982 0 ### ### 0.0
2006-Jan-06 Fri ### ### ### ### ### ### 0.0
2006-Jan-05 Thu ### ### ### ### 623,659 0 ### ### 0.0
2006-Jan-04 Wed ### ### 2 ### 759,056 759,056 6.2 6.2 0.0
2006-Jan-03 Tue ### ### ### ### 433,746 0 ### ### 0.0
2005-Dec-30 Fri ### ### ### ### ### ### 0.0
2005-Dec-29 Thu ### ### ### ### ### ### 0.0
2005-Dec-28 Wed ### ### ### ### 72.7 72.7 0.0
2005-Dec-27 Tue ### ### ### ### ### ### 0.0
2005-Dec-23 Fri ### ### ### ### ### ### 0.0
2005-Dec-22 Thu ### ### ### ### 120,884 0 8.2 8.2 0.0
2005-Dec-21 Wed ### ### ### ### 309,455 0 ### ### 0.0
2005-Dec-20 Tue ### ### 2 2 443,522 443,522 20.1 20.1 0.1
2005-Dec-19 Mon 2 ### ### 2 301,855 0 ### ### 0.1
2005-Dec-16 Fri ### ### 1.975 ### 364,646 360,087 28.5 28.5 0.0
2005-Dec-15 Thu ### ### ### ### 21.7 21.7 0.0
2005-Dec-14 Wed 1.985 ### ### ### 827,578 0 ### ### 0.0
2005-Dec-13 Tue ### ### ### ### 959,440 0 ### ### 0.0
2005-Dec-12 Mon ### ### ### 1.985 ### ### ###
2005-Dec-09 Fri ### 1.975 ### ### 1,020,073 1,007,322 ### ### 0.0
2005-Dec-08 Thu ### ### ### ### 24.1 24.1 0.0
2005-Dec-07 Wed ### ### 1.985 ### 1,082,929 ### 71.6 71.6 0.0
2005-Dec-06 Tue ### ### ### ### ### ### 0.0
2005-Dec-05 Mon 2 ### 2 ### 548,974 548,974 87.4 87.4 0.0
2005-Dec-02 Fri ### ### 2 2 348,222 348,222 16.1 16.1 0.1
2005-Dec-01 Thu ### ### 1.975 1.975 279,848 276,349 ### ### ###
2005-Nov-30 Wed ### ### 2 ### 1,665,253 1,665,253 ### ### 0.0
2005-Nov-29 Tue ### ### 2 ### ### ### 0.0
2005-Nov-28 Mon 2 ### 2 ### 92.0 92.0 0.0
2005-Nov-25 Fri 2 ### 2 2 ### ### 0.1
2005-Nov-24 Thu ### 2 ### 2 87.8 87.8 0.1
2005-Nov-23 Wed ### ### ### ### 9.8 9.8 0.0
2005-Nov-22 Tue ### ### ### ### 586,174 0 29.3 29.3 0.0
2005-Nov-21 Mon ### ### ### ### 501,385 0 ### ### 0.0
2005-Nov-18 Fri ### ### ### ### 518,986 0 ### ### 0.0
2005-Nov-17 Thu ### ### ### ### 1,054,447 0 ### ### 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 2026-04-27 14:05:44 thru 2026-04-27 14:05:53 for 0 hrs 0 min 9 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000