Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 26-Mar-24 01:36:12 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 33...

     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 .. Monday 23rd March 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 48 49 50 51 52 53 54 55 Next >>


End of day Prices (full format),

128 Days for (ABC) ADBRI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-Jan-29 Tue 3.54 ### 3.43 3.51 40.7 40.7 ###
2008-Jan-25 Fri 3.4 3.71 ### 3.46 56.0 56.0 0.2
2008-Jan-24 Thu 3.28 3.45 3.26 3.42 ### ### 0.2
2008-Jan-23 Wed 3.27 ### ### 3.28 58.6 58.6 0.2
2008-Jan-22 Tue 3.26 ### ### ### 41.0 41.0 0.0
2008-Jan-21 Mon ### ### 3.25 ### 1,251,582 2,033,820 51.4 51.4 0.0
2008-Jan-18 Fri ### ### 3.29 ### ### ### 0.0
2008-Jan-17 Thu 3.51 3.51 ### 3.43 22.2 22.2 0.2
2008-Jan-16 Wed 3.41 3.41 ### ### 39.6 39.6 0.0
2008-Jan-15 Tue 3.52 3.53 3.43 3.44 744,987 2,592,554 ### ### 0.2
2008-Jan-14 Mon 3.41 3.51 3.41 3.51 ### ### ###
2008-Jan-11 Fri ### 3.46 ### 3.41 503,523 ### 82.4 82.4 ###
2008-Jan-10 Thu ### 3.41 ### ### ### ### 0.0
2008-Jan-09 Wed 3.41 3.42 ### ### 27.1 27.1 0.0
2008-Jan-08 Tue 3.42 3.46 ### 3.43 77.2 77.2 0.2
2008-Jan-07 Mon 3.45 3.48 ### 3.42 37.5 37.5 0.2
2008-Jan-04 Fri 3.54 3.54 3.46 3.49 1,063,258 ### ### ### ###
2008-Jan-03 Thu 3.48 3.51 3.4 3.5 612,979 2,117,842 ### ### 0.3
2008-Jan-02 Wed 3.52 3.55 3.47 3.5 271,022 951,287 ### ### 0.3
2007-Dec-31 Mon 3.55 3.55 3.47 3.48 ### ### 0.2
2007-Dec-28 Fri 3.57 3.57 3.43 3.5 378,273 1,323,955 14.2 14.2 0.3
2007-Dec-27 Thu 3.53 3.57 3.48 3.57 75.0 75.0 0.3
2007-Dec-24 Mon ### ### 3.5 3.54 ### ### 0.3
2007-Dec-21 Fri 3.52 ### 3.51 3.54 467,585 ### 67.8 67.8 0.3
2007-Dec-20 Thu 3.47 ### 3.46 3.57 3,482,186 6,024,181 87.4 87.4 0.3
2007-Dec-19 Wed 3.41 3.46 ### 3.43 1,546,553 ### 71.2 71.2 0.2
2007-Dec-18 Tue ### 3.41 ### ### 2,291,645 3,907,254 ### ### 0.0
2007-Dec-17 Mon 3.5 3.55 3.4 3.43 3,043,975 ### 48.8 48.8 0.2
2007-Dec-14 Fri ### ### 3.5 3.54 14.0 14.0 0.3
2007-Dec-13 Thu 3.79 3.8 3.55 ### 3,319,852 12,200,456 ### ### 0.0
2007-Dec-12 Wed 3.85 3.85 3.73 3.75 1,017,879 ### 12.2 12.2 0.3
2007-Dec-11 Tue 3.88 ### 3.79 3.88 971,620 ### 68.4 68.4 0.3
2007-Dec-10 Mon 3.77 3.85 3.76 3.85 472,158 ### 86.2 86.2 0.3
2007-Dec-07 Fri ### 3.77 ### 3.76 ### ### 0.3
2007-Dec-06 Thu ### 3.74 ### ### ### ### 0.0
2007-Dec-05 Wed ### ### ### ### ### ### 0.0
2007-Dec-04 Tue 3.55 3.74 3.55 ### ### ### 0.0
2007-Dec-03 Mon ### ### 3.57 3.58 286,948 ### 24.8 24.8 0.3
2007-Nov-30 Fri 3.58 ### 3.52 ### ### ### 0.0
2007-Nov-29 Thu 3.57 ### 3.51 3.53 29.8 29.8 0.3
2007-Nov-28 Wed ### ### 3.45 3.56 19.2 19.2 0.3
2007-Nov-27 Tue 3.52 ### 3.52 ### 419,870 738,971 ### ### 0.0
2007-Nov-26 Mon 3.53 ### 3.49 ### ### ### 0.0
2007-Nov-23 Fri 3.47 3.5 3.45 3.46 795,125 2,763,059 35.4 35.4 0.2
2007-Nov-22 Thu 3.45 3.53 3.43 3.47 ### ### 0.2
2007-Nov-21 Wed 3.51 3.51 3.41 3.45 1,262,489 ### 28.7 28.7 ###
2007-Nov-20 Tue 3.55 3.58 3.45 3.45 1,369,445 ### ### ### ###
2007-Nov-19 Mon 3.57 ### 3.53 ### 75.1 75.1 0.0
2007-Nov-16 Fri 3.53 3.55 3.48 3.52 34.9 34.9 ###
2007-Nov-15 Thu 3.49 3.58 3.41 3.51 1,591,749 ### 72.5 72.5 ###
2007-Nov-14 Wed 3.55 3.56 3.44 3.45 1,762,489 ### 14.3 14.3 ###
2007-Nov-13 Tue 3.46 3.58 3.43 3.5 77.2 77.2 0.3
2007-Nov-12 Mon 3.41 3.51 ### ### 925,778 1,624,740 44.2 44.2 0.0
2007-Nov-09 Fri 3.5 3.56 3.4 3.45 ### ### ###
2007-Nov-08 Thu ### ### 3.46 3.5 1,048,586 1,814,053 ### ### 0.3
2007-Nov-07 Wed ### ### 3.56 ### 72.0 72.0 0.0
2007-Nov-06 Tue 3.7 3.7 3.51 3.59 909,852 ### 9.9 9.9 ###
2007-Nov-05 Mon 3.73 3.73 ### ### 26.8 26.8 0.0
2007-Nov-02 Fri ### 3.78 ### 3.73 ### ### ###
2007-Nov-01 Thu 3.75 3.82 3.74 3.79 1,148,986 ### ### ### ###
2007-Oct-31 Wed 3.74 3.8 ### ### 18.9 18.9 0.0
2007-Oct-30 Tue ### 3.74 ### 3.73 83.7 83.7 ###
2007-Oct-29 Mon ### 3.7 ### ### 2,575,275 4,764,258 33.3 33.3 0.0
2007-Oct-26 Fri 3.76 3.76 ### ### 975,125 ### 18.4 18.4 0.0
2007-Oct-25 Thu 3.73 3.81 3.73 3.76 76.0 76.0 0.3
2007-Oct-24 Wed 3.78 3.81 3.72 3.72 334,879 ### ### ### 0.3
2007-Oct-23 Tue 3.81 3.83 3.7 3.78 504,080 ### ### ### 0.3
2007-Oct-22 Mon 3.8 3.83 3.77 3.79 ### ### ###
2007-Oct-19 Fri ### ### 3.8 3.87 ### ### ###
2007-Oct-18 Thu ### ### ### ### 69.0 69.0 0.0
2007-Oct-17 Wed ### ### 3.85 3.88 ### ### 0.3
2007-Oct-16 Tue 3.82 3.88 3.82 3.85 823,688 ### 73.8 73.8 0.3
2007-Oct-15 Mon 3.82 3.89 3.78 3.89 410,887 1,575,751 ### ### 0.3
2007-Oct-12 Fri 3.83 3.85 3.75 3.83 ### ### ###
2007-Oct-11 Thu ### ### 3.89 ### 1,204,528 ### ### ### 0.0
2007-Oct-10 Wed ### ### 3.88 ### 33.5 33.5 0.0
2007-Oct-09 Tue 3.86 ### 3.85 3.87 67.4 67.4 ###
2007-Oct-08 Mon 3.88 3.89 3.84 3.87 ### ### ###
2007-Oct-05 Fri 3.86 3.89 3.82 3.86 869,177 3,350,677 62.8 62.8 0.3
2007-Oct-04 Thu 3.75 3.89 3.75 3.83 981,840 3,750,628 87.1 87.1 ###
2007-Oct-03 Wed ### ### 3.78 3.79 613,775 ### 16.8 16.8 ###
2007-Oct-02 Tue 3.86 ### 3.84 3.89 1,321,674 ### ### ### 0.3
2007-Oct-01 Mon ### ### ### ### 320,773 0 ### ### 0.0
2007-Sep-28 Fri ### ### ### ### ### ### 0.0
2007-Sep-27 Thu ### ### ### ### ### ### 0.0
2007-Sep-26 Wed ### 4 3.88 ### ### ### 0.0
2007-Sep-25 Tue ### ### 3.83 ### 1,683,773 3,224,425 30.0 30.0 0.0
2007-Sep-24 Mon 3.88 ### 3.85 ### ### ### 0.0
2007-Sep-21 Fri ### ### 3.82 3.83 15.5 15.5 ###
2007-Sep-20 Thu 3.85 ### 3.8 ### ### ### 0.0
2007-Sep-19 Wed ### 3.81 ### 3.75 1,275,640 ### 84.6 84.6 0.3
2007-Sep-18 Tue ### ### 3.59 ### 1,656,341 ### ### ### 0.0
2007-Sep-17 Mon 3.7 3.7 ### ### ### ### 0.0
2007-Sep-14 Fri ### ### ### ### 660,479 0 ### ### 0.0
2007-Sep-13 Thu ### ### 3.57 ### ### ### 0.0
2007-Sep-12 Wed 3.71 3.71 ### ### 758,850 ### 24.7 24.7 0.0
2007-Sep-11 Tue ### 3.7 3.58 ### 80.0 80.0 0.0
2007-Sep-10 Mon ### ### 3.58 3.58 410,688 ### 28.8 28.8 0.3
2007-Sep-07 Fri ### ### ### ### 27.1 27.1 0.0
2007-Sep-06 Thu ### 3.73 3.59 ### 1,158,750 4,241,025 23.4 23.4 0.0
2007-Sep-05 Wed 3.76 3.89 3.7 3.74 ### ### 0.3
2007-Sep-04 Tue ### 3.76 ### 3.72 80.6 80.6 0.3
2007-Sep-03 Mon ### ### ### ### ### ### 0.0
2007-Aug-31 Fri 3.56 ### 3.54 3.59 ### ### ###
2007-Aug-30 Thu 3.59 ### 3.5 3.54 2,092,725 ### 26.7 26.7 0.3
2007-Aug-29 Wed 3.53 3.58 ### 3.5 814,344 1,457,675 24.2 24.2 0.3
2007-Aug-28 Tue 3.5 3.58 3.49 3.53 1,464,984 ### 71.9 71.9 0.3
2007-Aug-27 Mon 3.4 3.59 3.4 3.49 82.5 82.5 ###
2007-Aug-24 Fri ### 3.4 ### ### ### ### 0.0
2007-Aug-23 Thu ### 3.47 3.27 ### 1,721,627 5,801,882 18.5 18.5 0.0
2007-Aug-22 Wed 3.2 ### ### ### 1,616,553 0 83.5 83.5 0.0
2007-Aug-21 Tue 3.2 3.2 ### 3.2 62.6 62.6 0.2
2007-Aug-20 Mon 3.2 3.22 ### 3.2 940,477 ### ### ### 0.2
2007-Aug-17 Fri ### 3.24 ### 3.2 1,082,857 1,754,228 ### ### 0.2
2007-Aug-16 Thu 3.25 3.27 ### ### ### ### 0.0
2007-Aug-15 Wed ### 3.23 ### ### 792,626 ### 89.5 89.5 0.0
2007-Aug-14 Tue 3.26 3.29 3.23 3.26 77.9 77.9 0.2
2007-Aug-13 Mon 3.25 ### 3.21 ### 722,389 ### ### ### 0.0
2007-Aug-10 Fri ### ### ### ### 1,659,125 0 ### ### 0.0
2007-Aug-09 Thu 3.43 3.44 ### 3.41 ### ### ###
2007-Aug-08 Wed ### 3.49 ### 3.42 617,076 ### 78.2 78.2 0.2
2007-Aug-07 Tue 3.29 ### 3.24 ### ### ### 0.0
2007-Aug-06 Mon ### ### 3.21 3.21 ### ### ###
2007-Aug-03 Fri ### ### 3.25 ### 343,378 557,989 ### ### 0.0
2007-Aug-02 Thu ### ### 3.21 ### ### ### 0.0
2007-Aug-01 Wed ### ### ### 3.25 95.2 95.2 0.2
2007-Jul-31 Tue 3.2 ### ### ### ### ### 0.0
2007-Jul-30 Mon ### 3.26 ### 3.2 72.9 72.9 0.2


<< 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 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 2026-03-24 13:36:12 thru 2026-03-24 13:36:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000