eg: Prices for BHP
Currently Thu 26-Jan-01 06:16:27 AM 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 31...
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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2016-Sep-29 Thu | 5.55 | 5.55 | 5.48 | 5.53 | 1,032,928 | ### | 25.5 | 25.5 | ### |
| 2016-Sep-28 Wed | 5.42 | 5.55 | 5.42 | 5.49 | 81.0 | 81.0 | 0.4 | ||
| 2016-Sep-27 Tue | ### | ### | ### | 5.4 | ### | ### | 0.4 | ||
| 2016-Sep-26 Mon | 5.29 | ### | 5.24 | ### | 83.9 | 83.9 | 0.0 | ||
| 2016-Sep-23 Fri | 5.21 | ### | ### | 5.29 | 78.7 | 78.7 | 0.4 | ||
| 2016-Sep-22 Thu | ### | ### | 5.245 | 5.27 | 26.7 | 26.7 | ### | ||
| 2016-Sep-21 Wed | 5.29 | ### | 5.24 | 5.26 | 2,661,155 | 6,972,226 | ### | ### | 0.4 |
| 2016-Sep-20 Tue | ### | 5.28 | ### | 5.23 | 84.0 | 84.0 | ### | ||
| 2016-Sep-19 Mon | ### | 5.185 | ### | ### | 30.3 | 30.3 | 0.0 | ||
| 2016-Sep-16 Fri | 5.22 | 5.26 | ### | 5.2 | 23.6 | 23.6 | ### | ||
| 2016-Sep-15 Thu | ### | ### | ### | ### | 2,196,980 | 0 | 72.3 | 72.3 | 0.0 |
| 2016-Sep-14 Wed | ### | ### | ### | ### | 2,940,046 | 0 | ### | ### | 0.0 |
| 2016-Sep-13 Tue | ### | ### | 5.29 | ### | 2,290,229 | 6,057,655 | ### | ### | 0.0 |
| 2016-Sep-12 Mon | 5.23 | ### | 5.21 | ### | 2,707,788 | 7,053,787 | 90.1 | 90.1 | 0.0 |
| 2016-Sep-09 Fri | 5.24 | ### | 5.21 | ### | 7,167,759 | ### | 81.7 | 81.7 | 0.0 |
| 2016-Sep-08 Thu | 5.24 | 5.29 | ### | 5.29 | ### | ### | 0.4 | ||
| 2016-Sep-07 Wed | ### | ### | 5.26 | 5.29 | 29.5 | 29.5 | 0.4 | ||
| 2016-Sep-06 Tue | ### | ### | 5.28 | ### | ### | ### | 0.0 | ||
| 2016-Sep-05 Mon | ### | ### | 5.29 | ### | 73.6 | 73.6 | 0.0 | ||
| 2016-Sep-02 Fri | ### | ### | 5.26 | 5.28 | 2,616,824 | 6,882,247 | 27.8 | 27.8 | 0.4 |
| 2016-Sep-01 Thu | ### | 5.46 | 5.29 | ### | 4,459,272 | 23,968,587 | 80.0 | 80.0 | 0.0 |
| 2016-Aug-31 Wed | 5.2 | ### | ### | 5.25 | 82.5 | 82.5 | 0.4 | ||
| 2016-Aug-30 Tue | ### | ### | 5.47 | 5.48 | 15.9 | 15.9 | ### | ||
| 2016-Aug-29 Mon | 5.56 | ### | 5.53 | 5.57 | 968,445 | 2,677,750 | 79.8 | 79.8 | 0.4 |
| 2016-Aug-26 Fri | ### | ### | 5.52 | 5.56 | ### | ### | 0.4 | ||
| 2016-Aug-25 Thu | ### | ### | ### | ### | 1,151,078 | 0 | 31.5 | 31.5 | 0.0 |
| 2016-Aug-24 Wed | 5.84 | 5.85 | ### | ### | ### | ### | 0.0 | ||
| 2016-Aug-23 Tue | 5.85 | 5.88 | ### | 5.82 | 31.8 | 31.8 | 0.4 | ||
| 2016-Aug-22 Mon | 5.8 | 5.84 | 5.76 | 5.83 | 1,030,782 | ### | ### | ### | ### |
| 2016-Aug-19 Fri | 5.83 | 5.86 | ### | 5.79 | 793,178 | ### | ### | ### | ### |
| 2016-Aug-18 Thu | 5.85 | 5.85 | 5.77 | 5.78 | 1,115,856 | 6,483,123 | ### | ### | 0.4 |
| 2016-Aug-17 Wed | 5.8 | 5.825 | 5.77 | 5.79 | ### | ### | ### | ||
| 2016-Aug-16 Tue | 5.81 | 5.86 | 5.79 | 5.8 | 1,098,981 | ### | 41.6 | 41.6 | 0.4 |
| 2016-Aug-15 Mon | 5.73 | 5.82 | 5.73 | 5.81 | 1,070,653 | 6,183,021 | 83.8 | 83.8 | ### |
| 2016-Aug-12 Fri | 5.7 | 5.74 | ### | 5.73 | 1,706,481 | ### | ### | ### | ### |
| 2016-Aug-11 Thu | ### | ### | ### | ### | 1,191,629 | 0 | 73.9 | 73.9 | 0.0 |
| 2016-Aug-10 Wed | ### | ### | ### | ### | 26.8 | 26.8 | 0.0 | ||
| 2016-Aug-09 Tue | 5.86 | 5.86 | ### | ### | 1,953,622 | ### | ### | ### | 0.0 |
| 2016-Aug-08 Mon | 5.77 | 5.86 | 5.77 | 5.82 | 1,635,345 | ### | ### | ### | 0.4 |
| 2016-Aug-05 Fri | 5.75 | 5.83 | ### | 5.76 | ### | ### | ### | ||
| 2016-Aug-04 Thu | 5.78 | 5.825 | ### | 5.72 | ### | ### | 0.4 | ||
| 2016-Aug-03 Wed | 5.88 | 5.88 | 5.76 | 5.76 | ### | ### | ### | ||
| 2016-Aug-02 Tue | ### | ### | ### | ### | 1,216,274 | 0 | ### | ### | 0.0 |
| 2016-Aug-01 Mon | ### | ### | 5.925 | ### | 1,149,473 | ### | 29.8 | 29.8 | 0.0 |
| 2016-Jul-29 Fri | 5.87 | ### | 5.85 | ### | 73.9 | 73.9 | 0.0 | ||
| 2016-Jul-28 Thu | 5.87 | ### | 5.84 | 5.87 | 1,684,247 | ### | 66.0 | 66.0 | ### |
| 2016-Jul-27 Wed | ### | ### | 5.86 | 5.87 | ### | ### | ### | ||
| 2016-Jul-26 Tue | 5.75 | ### | 5.75 | ### | 1,808,340 | 5,198,977 | 90.2 | 90.2 | 0.0 |
| 2016-Jul-25 Mon | ### | 5.78 | ### | 5.77 | ### | ### | 0.4 | ||
| 2016-Jul-22 Fri | 5.7 | 5.74 | ### | ### | ### | ### | 0.0 | ||
| 2016-Jul-21 Thu | ### | ### | ### | 5.74 | ### | ### | 0.4 | ||
| 2016-Jul-20 Wed | 5.85 | ### | 5.83 | 5.86 | 62.8 | 62.8 | 0.4 | ||
| 2016-Jul-19 Tue | 5.88 | 5.88 | 5.81 | 5.82 | 898,522 | ### | 26.1 | 26.1 | 0.4 |
| 2016-Jul-18 Mon | 5.81 | 5.89 | 5.8 | 5.88 | 875,347 | ### | 79.2 | 79.2 | 0.4 |
| 2016-Jul-15 Fri | 5.8 | 5.84 | 5.77 | 5.81 | 1,222,481 | ### | ### | ### | ### |
| 2016-Jul-14 Thu | 5.77 | 5.84 | 5.76 | 5.79 | ### | ### | ### | ||
| 2016-Jul-13 Wed | 5.79 | ### | 5.75 | 5.8 | 966,276 | 2,778,043 | 68.4 | 68.4 | 0.4 |
| 2016-Jul-12 Tue | 5.84 | 5.86 | 5.76 | 5.78 | 26.5 | 26.5 | 0.4 | ||
| 2016-Jul-11 Mon | 5.74 | 5.82 | 5.74 | 5.78 | ### | ### | 0.4 | ||
| 2016-Jul-08 Fri | ### | 5.72 | 5.655 | 5.71 | 1,091,873 | 6,210,027 | 73.6 | 73.6 | 0.4 |
| 2016-Jul-07 Thu | ### | 5.73 | ### | ### | 1,260,156 | 3,610,346 | ### | ### | 0.0 |
| 2016-Jul-06 Wed | 5.5 | ### | 5.5 | ### | 1,188,158 | ### | 89.1 | 89.1 | 0.0 |
| 2016-Jul-05 Tue | 5.58 | 5.59 | 5.5 | 5.53 | 1,187,522 | ### | ### | ### | ### |
| 2016-Jul-04 Mon | ### | ### | 5.54 | 5.58 | 1,115,628 | 3,090,289 | ### | ### | 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 Next >>
Basic Bottom of Page