Currently Thu 26-Jan-01 05:21:45 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2015-Apr-02 Thu | 4.48 | 4.58 | 4.48 | 4.56 | 967,345 | 4,382,072 | ### | ### | 0.3 |
| 2015-Apr-01 Wed | 4.46 | 4.53 | 4.46 | 4.48 | 1,239,856 | 5,573,152 | ### | ### | ### |
| 2015-Mar-31 Tue | 4.49 | 4.57 | 4.49 | 4.53 | 1,096,053 | 4,965,120 | 75.7 | 75.7 | ### |
| 2015-Mar-30 Mon | 4.53 | 4.54 | ### | 4.46 | 3,385,850 | 7,685,879 | ### | ### | 0.3 |
| 2015-Mar-27 Fri | 4.4 | 4.57 | 4.4 | 4.57 | 1,829,170 | 8,203,827 | 90.0 | 90.0 | ### |
| 2015-Mar-26 Thu | 4.42 | 4.5 | ### | 4.46 | 2,003,425 | ### | 80.8 | 80.8 | 0.3 |
| 2015-Mar-25 Wed | 4.59 | ### | 4.49 | 4.52 | 18.6 | 18.6 | 0.3 | ||
| 2015-Mar-24 Tue | 4.5 | 4.58 | 4.46 | 4.58 | 2,471,779 | 11,172,441 | ### | ### | 0.3 |
| 2015-Mar-23 Mon | 4.49 | 4.51 | 4.43 | 4.49 | ### | ### | ### | ||
| 2015-Mar-20 Fri | 4.42 | 4.49 | 4.4 | 4.45 | 76.1 | 76.1 | 0.3 | ||
| 2015-Mar-19 Thu | ### | 4.46 | ### | 4.43 | 83.5 | 83.5 | ### | ||
| 2015-Mar-18 Wed | ### | ### | 4.28 | ### | 1,825,189 | ### | ### | ### | 0.0 |
| 2015-Mar-17 Tue | ### | 4.41 | ### | ### | 3,363,222 | ### | 29.7 | 29.7 | 0.0 |
| 2015-Mar-16 Mon | ### | ### | 4.29 | ### | 77.4 | 77.4 | 0.0 | ||
| 2015-Mar-13 Fri | 4.42 | 4.44 | ### | 4.41 | ### | ### | ### | ||
| 2015-Mar-12 Thu | 4.51 | 4.56 | 4.46 | 4.54 | ### | ### | 0.3 | ||
| 2015-Mar-11 Wed | 4.45 | 4.53 | 4.4 | 4.52 | 1,491,471 | ### | 82.3 | 82.3 | 0.3 |
| 2015-Mar-10 Tue | 4.44 | 4.51 | 4.44 | 4.5 | 1,814,850 | 8,121,453 | ### | ### | ### |
| 2015-Mar-09 Mon | 4.45 | 4.47 | 4.41 | 4.43 | 35.8 | 35.8 | ### | ||
| 2015-Mar-06 Fri | 4.43 | 4.52 | 4.42 | 4.5 | 2,640,651 | ### | 84.7 | 84.7 | ### |
| 2015-Mar-05 Thu | ### | 4.45 | 4.28 | 4.45 | ### | ### | 0.3 | ||
| 2015-Mar-04 Wed | ### | ### | 4.29 | ### | 2,007,227 | ### | ### | ### | 0.0 |
| 2015-Mar-03 Tue | 4.28 | 4.345 | 4.24 | 4.29 | 2,012,783 | 8,639,871 | 79.6 | 79.6 | ### |
| 2015-Mar-02 Mon | 4.28 | ### | 4.21 | 4.22 | 6,062,555 | 12,761,678 | 22.4 | 22.4 | ### |
| 2015-Feb-27 Fri | 4.25 | ### | ### | 4.28 | 71.4 | 71.4 | 0.3 | ||
| 2015-Feb-26 Thu | ### | 4.26 | ### | ### | 88.6 | 88.6 | 0.0 | ||
| 2015-Feb-25 Wed | 3.85 | ### | 3.84 | 3.89 | 1,083,040 | ### | ### | ### | 0.3 |
| 2015-Feb-24 Tue | 3.84 | ### | 3.83 | 3.84 | 72.1 | 72.1 | 0.3 | ||
| 2015-Feb-23 Mon | 3.81 | 3.86 | 3.77 | 3.85 | 1,002,925 | 3,826,158 | ### | ### | 0.3 |
| 2015-Feb-20 Fri | 3.83 | 3.86 | 3.73 | 3.8 | 2,252,552 | ### | 29.3 | 29.3 | ### |
| 2015-Feb-19 Thu | 3.88 | ### | 3.8 | 3.83 | ### | ### | ### | ||
| 2015-Feb-18 Wed | 3.87 | ### | 3.85 | ### | 980,386 | 1,887,243 | 78.4 | 78.4 | 0.0 |
| 2015-Feb-17 Tue | ### | ### | 3.84 | 3.87 | 1,163,976 | ### | 23.4 | 23.4 | ### |
| 2015-Feb-16 Mon | ### | ### | 3.89 | ### | 68.8 | 68.8 | 0.0 | ||
| 2015-Feb-13 Fri | 3.83 | ### | 3.83 | ### | 982,823 | ### | 82.6 | 82.6 | 0.0 |
| 2015-Feb-12 Thu | ### | ### | 3.82 | 3.84 | 1,137,287 | ### | 21.0 | 21.0 | 0.3 |
| 2015-Feb-11 Wed | 3.88 | ### | 3.855 | 3.86 | ### | ### | 0.3 | ||
| 2015-Feb-10 Tue | 3.88 | 3.89 | 3.84 | 3.88 | 837,046 | 3,235,182 | 72.8 | 72.8 | 0.3 |
| 2015-Feb-09 Mon | 3.87 | ### | 3.84 | 3.89 | ### | ### | 0.3 | ||
| 2015-Feb-06 Fri | 3.84 | ### | 3.79 | 3.87 | 1,479,222 | 2,803,125 | ### | ### | ### |
| 2015-Feb-05 Thu | 3.81 | 3.85 | 3.78 | 3.85 | 1,637,751 | 6,248,020 | ### | ### | 0.3 |
| 2015-Feb-04 Wed | 3.77 | 3.84 | 3.77 | 3.82 | ### | ### | 0.3 | ||
| 2015-Feb-03 Tue | ### | 3.75 | ### | 3.74 | ### | ### | 0.3 | ||
| 2015-Feb-02 Mon | 3.59 | ### | 3.56 | ### | 1,112,574 | 1,980,381 | 84.4 | 84.4 | 0.0 |
| 2015-Jan-30 Fri | ### | ### | 3.58 | 3.58 | 20.6 | 20.6 | 0.3 | ||
| 2015-Jan-29 Thu | 3.57 | ### | 3.54 | ### | ### | ### | 0.0 | ||
| 2015-Jan-28 Wed | 3.58 | ### | 3.55 | 3.59 | 701,251 | 1,244,720 | 69.6 | 69.6 | ### |
| 2015-Jan-27 Tue | 3.56 | ### | 3.56 | ### | 882,443 | 1,570,748 | ### | ### | 0.0 |
| 2015-Jan-23 Fri | 3.57 | ### | 3.54 | 3.56 | 28.2 | 28.2 | 0.3 | ||
| 2015-Jan-22 Thu | ### | ### | 3.5 | 3.53 | 10.2 | 10.2 | 0.3 | ||
| 2015-Jan-21 Wed | ### | 3.72 | 3.59 | ### | ### | ### | 0.0 | ||
| 2015-Jan-20 Tue | 3.58 | ### | 3.57 | 3.59 | 73.8 | 73.8 | ### | ||
| 2015-Jan-19 Mon | ### | ### | 3.58 | 3.58 | 1,292,147 | 2,312,943 | 29.9 | 29.9 | 0.3 |
| 2015-Jan-16 Fri | ### | 3.645 | 3.54 | 3.57 | 1,468,845 | 5,276,825 | ### | ### | 0.3 |
| 2015-Jan-15 Thu | ### | ### | ### | ### | 1,328,427 | 0 | 73.2 | 73.2 | 0.0 |
| 2015-Jan-14 Wed | 3.7 | 3.72 | ### | ### | 1,370,751 | ### | 21.7 | 21.7 | 0.0 |
| 2015-Jan-13 Tue | ### | 3.71 | ### | 3.71 | 83.3 | 83.3 | ### | ||
| 2015-Jan-12 Mon | ### | ### | ### | ### | 895,728 | 0 | ### | ### | 0.0 |
| 2015-Jan-09 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Jan-08 Thu | ### | ### | ### | ### | 821,674 | 0 | ### | ### | 0.0 |
| 2015-Jan-07 Wed | 3.58 | ### | 3.58 | ### | 1,033,274 | ### | ### | ### | 0.0 |
| 2015-Jan-06 Tue | ### | ### | 3.575 | ### | 960,174 | ### | ### | ### | 0.0 |
| 2015-Jan-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Jan-02 Fri | ### | ### | 3.56 | ### | 289,654 | 515,584 | ### | ### | 0.0 |
| 2014-Dec-31 Wed | ### | ### | 3.55 | 3.57 | 397,870 | ### | 16.5 | 16.5 | 0.3 |
| 2014-Dec-30 Tue | ### | ### | 3.57 | 3.58 | 604,451 | 1,078,945 | 24.9 | 24.9 | 0.3 |
| 2014-Dec-29 Mon | 3.51 | 3.645 | 3.5 | ### | 85.0 | 85.0 | 0.0 | ||
| 2014-Dec-24 Wed | 3.55 | 3.56 | 3.51 | 3.52 | 651,322 | 2,302,423 | ### | ### | ### |
| 2014-Dec-23 Tue | 3.55 | ### | 3.53 | 3.53 | 33.8 | 33.8 | 0.3 | ||
| 2014-Dec-22 Mon | 3.54 | 3.58 | 3.51 | 3.55 | 59.5 | 59.5 | ### | ||
| 2014-Dec-19 Fri | 3.4 | 3.54 | 3.4 | 3.47 | ### | ### | 0.2 | ||
| 2014-Dec-18 Thu | ### | 3.44 | ### | ### | ### | ### | 0.0 | ||
| 2014-Dec-17 Wed | 3.41 | 3.425 | ### | 3.4 | 1,857,457 | ### | 25.2 | 25.2 | 0.2 |
| 2014-Dec-16 Tue | 3.42 | 3.455 | 3.41 | 3.41 | 1,073,823 | ### | ### | ### | ### |
| 2014-Dec-15 Mon | 3.47 | 3.47 | 3.42 | 3.42 | ### | ### | 0.2 | ||
| 2014-Dec-12 Fri | 3.51 | 3.54 | 3.48 | 3.48 | 23.7 | 23.7 | 0.2 |
Basic Bottom of Page