Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 26-Jan-01 11:10:19 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ABC) ADBRI LIMITED Daily Prices Page 32...

     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 .. Wednesday 31st December 2025
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 Next >>


End of day Prices (full format),

168 Days for (ABC) ADBRI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2003-Sep-08 Mon 1.42 1.43 1.4 1.41 1,223,055 1,730,622 27.8 27.8 ###
2003-Sep-05 Fri 1.43 1.45 1.42 1.43 944,227 ### ### ### 0.1
2003-Sep-04 Thu ### 1.42 ### 1.42 82.8 82.8 ###
2003-Sep-03 Wed ### ### ### ### 704,488 0 82.4 82.4 0.0
2003-Sep-02 Tue ### ### ### ### 368,886 0 ### ### 0.0
2003-Sep-01 Mon ### ### ### ### 152,687 0 ### ### 0.0
2003-Aug-29 Fri ### ### ### ### 29.4 29.4 0.0
2003-Aug-28 Thu ### ### ### ### ### ### 0.0
2003-Aug-27 Wed 1.29 ### 1.29 ### ### ### 0.0
2003-Aug-26 Tue ### ### 1.29 ### 10.2 10.2 0.0
2003-Aug-25 Mon ### ### ### ### 596,629 0 72.4 72.4 0.0
2003-Aug-22 Fri ### ### 1.29 ### 2,866,573 ### 78.2 78.2 0.0
2003-Aug-21 Thu ### ### 1.29 1.29 4.7 4.7 0.1
2003-Aug-20 Wed ### 1.45 1.26 ### 1,256,959 1,703,179 ### ### 0.0
2003-Aug-19 Tue 1.5 1.5 ### ### 403,053 302,289 3.8 3.8 0.0
2003-Aug-18 Mon 1.49 1.5 1.48 1.49 139,249 207,481 66.4 66.4 ###
2003-Aug-15 Fri 1.48 1.5 1.46 1.47 27.3 27.3 ###
2003-Aug-14 Thu 1.54 1.54 1.48 1.49 226,070 ### 9.8 9.8 ###
2003-Aug-13 Wed 1.46 1.53 1.46 1.52 1,240,685 1,854,824 88.7 88.7 0.1
2003-Aug-12 Tue 1.46 1.46 1.44 1.45 1,583,570 2,296,176 ### ### ###
2003-Aug-11 Mon 1.44 1.46 1.44 1.45 269,479 390,744 70.9 70.9 ###
2003-Aug-08 Fri 1.44 1.46 1.44 1.44 ### ### 0.1
2003-Aug-07 Thu 1.44 1.49 1.42 1.42 602,174 ### 21.0 21.0 ###
2003-Aug-06 Wed ### 1.43 ### 1.41 399,474 285,623 91.7 91.7 ###
2003-Aug-05 Tue ### ### ### ### 149,672 0 26.8 26.8 0.0
2003-Aug-04 Mon ### ### ### ### ### ### 0.0
2003-Aug-01 Fri ### ### ### ### ### ### 0.0
2003-Jul-31 Thu ### ### ### ### ### ### 0.0
2003-Jul-30 Wed ### ### ### ### ### ### 0.0
2003-Jul-29 Tue ### ### 1.29 ### 3,851,459 ### 95.8 95.8 0.0
2003-Jul-28 Mon ### ### 1.28 ### ### ### 0.0
2003-Jul-25 Fri 1.29 ### 1.28 1.29 ### ### 0.1
2003-Jul-24 Thu 1.26 1.29 1.26 1.29 212,447 ### ### ### 0.1
2003-Jul-23 Wed 1.28 ### 1.26 1.26 247,056 155,645 ### ### ###
2003-Jul-22 Tue ### ### 1.27 1.28 117,829 74,821 ### ### ###
2003-Jul-21 Mon 1.28 ### 1.27 ### 83.6 83.6 0.0
2003-Jul-18 Fri 1.25 1.28 1.25 1.26 337,888 427,428 ### ### ###
2003-Jul-17 Thu 1.26 1.29 1.25 1.25 24.9 24.9 ###
2003-Jul-16 Wed 1.27 ### 1.25 1.29 77.4 77.4 0.1
2003-Jul-15 Tue 1.29 1.29 1.26 1.27 17.1 17.1 ###
2003-Jul-14 Mon 1.24 ### 1.23 ### 339,673 ### ### ### 0.0
2003-Jul-11 Fri 1.26 1.26 1.23 1.23 88,754 ### ### ### 0.1
2003-Jul-10 Thu 1.26 1.26 1.25 1.25 420,871 ### 23.7 23.7 ###
2003-Jul-09 Wed 1.27 1.27 1.22 1.25 769,420 957,927 15.8 15.8 ###
2003-Jul-08 Tue 1.28 1.29 1.27 1.28 74.3 74.3 ###
2003-Jul-07 Mon 1.25 1.28 1.25 1.27 143,551 ### ### ### ###
2003-Jul-04 Fri 1.23 1.25 1.22 1.24 250,083 308,852 ### ### 0.1
2003-Jul-03 Thu 1.25 1.26 1.23 1.24 23.8 23.8 0.1
2003-Jul-02 Wed 1.27 1.29 1.25 1.25 266,121 337,973 ### ### ###
2003-Jul-01 Tue 1.23 1.27 1.22 1.26 ### ### ###
2003-Jun-30 Mon 1.23 1.23 1.21 1.22 289,482 ### ### ### 0.1
2003-Jun-27 Fri 1.24 1.24 1.21 1.23 23.6 23.6 0.1
2003-Jun-26 Thu 1.25 1.25 1.22 1.22 1,526,677 1,885,446 19.1 19.1 0.1
2003-Jun-25 Wed 1.27 1.27 1.23 1.24 16.6 16.6 0.1
2003-Jun-24 Tue 1.2 1.27 1.2 1.27 468,346 ### ### ### ###
2003-Jun-23 Mon 1.2 1.21 1.2 1.2 542,354 ### 72.4 72.4 0.1
2003-Jun-20 Fri ### 1.2 ### ### 904,853 ### ### ### 0.0
2003-Jun-19 Thu ### 1.21 ### ### 84.7 84.7 0.0
2003-Jun-18 Wed ### ### ### ### 119,352 0 ### ### 0.0
2003-Jun-17 Tue ### ### ### ### 73.2 73.2 0.0
2003-Jun-16 Mon ### ### ### ### 406,722 0 ### ### 0.0
2003-Jun-13 Fri ### ### ### ### ### ### 0.0
2003-Jun-12 Thu ### ### ### ### ### ### 0.0
2003-Jun-11 Wed ### ### ### ### 700,722 0 75.5 75.5 0.0
2003-Jun-10 Tue ### ### ### ### 294,659 0 27.2 27.2 0.0
2003-Jun-06 Fri ### ### ### ### 10.1 10.1 0.0
2003-Jun-05 Thu ### ### ### ### 247,242 0 ### ### 0.0
2003-Jun-04 Wed ### ### ### ### 74.2 74.2 0.0
2003-Jun-03 Tue ### ### ### ### 312,051 0 ### ### 0.0
2003-Jun-02 Mon ### ### ### ### 74.4 74.4 0.0
2003-May-30 Fri ### ### ### ### 1,743,024 0 ### ### 0.0
2003-May-29 Thu ### ### ### ### 190,089 0 26.6 26.6 0.0
2003-May-28 Wed ### ### ### ### 79.0 79.0 0.0
2003-May-27 Tue ### ### ### ### ### ### 0.0
2003-May-26 Mon ### ### ### ### 50,382 0 84.8 84.8 0.0
2003-May-23 Fri ### ### ### ### ### ### 0.0
2003-May-22 Thu ### ### ### ### ### ### 0.0
2003-May-21 Wed ### ### ### ### 31,978 0 77.8 77.8 0.0
2003-May-20 Tue ### ### ### ### 65,544 0 ### ### 0.0
2003-May-19 Mon ### ### ### ### 320,121 0 ### ### 0.0
2003-May-16 Fri ### ### ### ### 72.3 72.3 0.0
2003-May-15 Thu ### ### ### ### ### ### 0.0
2003-May-14 Wed ### ### ### ### 24.1 24.1 0.0
2003-May-13 Tue ### 1.2 ### ### ### ### 0.0
2003-May-12 Mon 1.2 1.2 ### ### 160,128 96,076 16.8 16.8 0.0
2003-May-09 Fri 1.21 1.21 ### 1.2 129,155 ### ### ### 0.1
2003-May-08 Thu 1.2 1.21 1.2 1.21 ### ### ###
2003-May-07 Wed ### 1.21 ### 1.2 ### ### 0.1
2003-May-06 Tue ### 1.2 ### 1.2 133,572 80,143 ### ### 0.1
2003-May-05 Mon ### ### ### ### 213,178 0 78.0 78.0 0.0
2003-May-02 Fri ### ### ### ### 50,485 0 ### ### 0.0
2003-May-01 Thu ### ### ### ### 116,956 0 90.1 90.1 0.0
2003-Apr-30 Wed ### ### ### ### 484,642 0 93.2 93.2 0.0
2003-Apr-29 Tue ### ### ### ### 72.4 72.4 0.0
2003-Apr-28 Mon ### ### ### ### ### ### 0.0
2003-Apr-24 Thu ### ### ### ### 4.3 4.3 0.0
2003-Apr-23 Wed ### ### ### ### ### ### 0.0
2003-Apr-22 Tue ### ### ### ### 69.2 69.2 0.0
2003-Apr-17 Thu ### ### ### ### 7.9 7.9 0.0
2003-Apr-16 Wed ### ### ### ### 58,277 0 ### ### 0.0
2003-Apr-15 Tue 1.2 1.2 ### ### ### ### 0.0
2003-Apr-14 Mon 1.2 1.2 ### 1.2 75.0 75.0 0.1
2003-Apr-11 Fri 1.2 1.2 ### 1.2 72.1 72.1 0.1
2003-Apr-10 Thu ### 1.2 ### 1.2 231,220 ### ### ### 0.1
2003-Apr-09 Wed ### 1.2 ### ### 77.5 77.5 0.0
2003-Apr-08 Tue ### 1.2 ### ### 438,985 ### ### ### 0.0
2003-Apr-07 Mon ### ### ### ### 64.3 64.3 0.0
2003-Apr-04 Fri ### ### ### ### 205,881 0 ### ### 0.0
2003-Apr-03 Thu ### ### ### ### ### ### 0.0
2003-Apr-02 Wed ### ### ### ### ### ### 0.0
2003-Apr-01 Tue ### ### ### ### ### ### 0.0
2003-Mar-31 Mon ### ### ### ### 1,327,173 0 ### ### 0.0
2003-Mar-28 Fri ### ### ### ### 363,645 0 87.8 87.8 0.0
2003-Mar-27 Thu ### ### ### ### 90.2 90.2 0.0
2003-Mar-26 Wed ### ### ### ### 241,081 0 ### ### 0.0
2003-Mar-25 Tue ### ### ### ### 260,884 0 77.1 77.1 0.0
2003-Mar-24 Mon ### ### ### ### 156,443 0 79.4 79.4 0.0
2003-Mar-21 Fri ### ### ### ### 91.5 91.5 0.0
2003-Mar-20 Thu ### ### ### ### ### ### 0.0
2003-Mar-19 Wed ### ### ### ### 221,359 0 21.9 21.9 0.0
2003-Mar-18 Tue ### ### ### ### 470,250 0 97.1 97.1 0.0
2003-Mar-17 Mon ### ### ### ### 91.1 91.1 0.0
2003-Mar-14 Fri ### ### ### ### 23.0 23.0 0.0
2003-Mar-13 Thu ### ### ### ### 239,077 0 ### ### 0.0
2003-Mar-12 Wed ### ### 1 ### 197,455 98,727 89.4 89.4 0.0
2003-Mar-11 Tue ### ### ### 1 580,371 0 87.2 87.2 ###
2003-Mar-10 Mon ### ### ### ### 13.6 13.6 0.0
2003-Mar-07 Fri ### ### ### ### 290,022 0 ### ### 0.0
2003-Mar-06 Thu ### ### ### ### 493,480 0 ### ### 0.0
2003-Mar-05 Wed 1.2 1.2 ### ### 5.0 5.0 0.0
2003-Mar-04 Tue 1.23 1.23 ### 1.21 668,687 411,242 19.2 19.2 ###
2003-Mar-03 Mon 1.24 1.24 1.23 1.24 74.9 74.9 0.1
2003-Feb-28 Fri 1.27 1.29 1.21 1.23 369,223 461,528 ### ### 0.1
2003-Feb-27 Thu 1.24 1.27 1.24 1.27 ### ### ###
2003-Feb-26 Wed 1.26 1.26 1.23 1.24 ### ### 0.1
2003-Feb-25 Tue 1.28 1.28 1.25 1.25 19.4 19.4 ###
2003-Feb-24 Mon 1.26 ### 1.26 ### 386,320 243,381 91.0 91.0 0.0
2003-Feb-21 Fri 1.23 1.27 1.23 1.26 ### ### ###
2003-Feb-20 Thu 1.24 1.24 1.21 1.23 105,345 129,047 ### ### 0.1
2003-Feb-19 Wed 1.22 1.24 1.22 1.24 86.1 86.1 0.1
2003-Feb-18 Tue 1.22 1.22 1.21 1.21 23.2 23.2 ###
2003-Feb-17 Mon 1.21 1.23 ### 1.23 83.2 83.2 0.1
2003-Feb-14 Fri 1.21 1.23 1.2 1.2 140,625 170,859 ### ### 0.1
2003-Feb-13 Thu ### 1.22 ### 1.2 ### ### 0.1
2003-Feb-12 Wed ### 1.2 ### 1.2 397,471 238,482 90.1 90.1 0.1
2003-Feb-11 Tue 1.2 1.2 ### ### 20.2 20.2 0.0
2003-Feb-10 Mon ### 1.2 ### ### 281,624 168,974 ### ### 0.0
2003-Feb-07 Fri ### 1.2 ### 1.2 140,821 ### ### ### 0.1
2003-Feb-06 Thu ### ### ### ### 295,240 0 81.1 81.1 0.0
2003-Feb-05 Wed ### ### ### ### 83.4 83.4 0.0
2003-Feb-04 Tue ### ### ### ### ### ### 0.0
2003-Feb-03 Mon ### ### ### ### 88,927 0 21.4 21.4 0.0
2003-Jan-31 Fri ### ### ### ### ### ### 0.0
2003-Jan-30 Thu ### ### ### ### 99,688 0 ### ### 0.0
2003-Jan-29 Wed 1.23 1.23 ### ### 355,325 218,524 ### ### 0.0
2003-Jan-28 Tue 1.21 1.23 1.2 1.23 497,349 604,279 ### ### 0.1
2003-Jan-24 Fri ### 1.23 ### 1.23 ### ### 0.1
2003-Jan-23 Thu ### ### ### ### ### ### 0.0
2003-Jan-22 Wed ### ### ### ### 198,544 0 92.6 92.6 0.0
2003-Jan-21 Tue ### ### ### ### 237,183 0 ### ### 0.0
2003-Jan-20 Mon ### ### ### ### ### ### 0.0
2003-Jan-17 Fri ### ### ### ### 219,224 0 ### ### 0.0
2003-Jan-16 Thu ### ### ### ### 24.6 24.6 0.0
2003-Jan-15 Wed ### 1.2 ### ### 235,653 ### 84.7 84.7 0.0
2003-Jan-14 Tue 1.2 1.2 ### ### ### ### 0.0
2003-Jan-13 Mon 1.21 1.22 1.2 1.2 20.7 20.7 0.1
2003-Jan-10 Fri 1.24 1.25 1.21 1.22 251,670 309,554 ### ### 0.1
2003-Jan-09 Thu 1.2 1.24 1.2 1.24 399,989 487,986 ### ### 0.1


<< 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 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-01-01 23:10:19 thru 2026-01-01 23:10:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000