Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 26-Apr-06 12:32:03 PM AEST

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 .. Thursday 2nd 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 48 49 50 51 52 Next >>


End of day Prices (full format),

136 Days for (ABC) ADBRI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Jan-23 Tue 2.82 2.84 2.8 2.81 32.9 32.9 ###
2007-Jan-22 Mon 2.87 2.89 2.83 2.84 ### ### 0.2
2007-Jan-19 Fri 2.84 2.87 2.75 2.83 362,174 ### 29.8 29.8 0.2
2007-Jan-18 Thu ### ### 2.86 2.87 520,122 743,774 ### ### ###
2007-Jan-17 Wed 2.83 ### 2.81 2.85 536,943 ### 74.1 74.1 ###
2007-Jan-16 Tue 2.82 ### 2.78 2.81 1,001,028 1,391,428 ### ### ###
2007-Jan-15 Mon 2.76 2.82 2.75 2.81 324,349 ### ### ### ###
2007-Jan-12 Fri 2.76 2.77 2.73 2.75 345,286 ### 26.2 26.2 ###
2007-Jan-11 Thu 2.72 2.74 2.71 2.73 68.2 68.2 ###
2007-Jan-10 Wed 2.72 2.77 2.72 2.75 ### ### ###
2007-Jan-09 Tue 2.81 2.83 2.72 2.73 830,276 ### 11.5 11.5 ###
2007-Jan-08 Mon ### 2.82 ### 2.77 799,756 1,127,655 ### ### 0.2
2007-Jan-05 Fri ### 2.72 ### 2.7 ### ### 0.2
2007-Jan-04 Thu 2.72 2.72 ### 2.7 ### ### 0.2
2007-Jan-03 Wed 2.73 2.74 2.7 2.71 340,071 ### ### ### ###
2007-Jan-02 Tue 2.81 2.85 2.71 2.72 8.3 8.3 0.2
2006-Dec-29 Fri 2.79 2.87 2.79 2.81 337,852 956,121 ### ### ###
2006-Dec-28 Thu 2.84 2.84 2.78 2.78 ### ### 0.2
2006-Dec-27 Wed 2.8 2.84 2.76 2.84 142,885 400,078 76.5 76.5 0.2
2006-Dec-22 Fri ### ### 2.79 2.79 ### ### ###
2006-Dec-21 Thu ### ### 2.81 2.86 11.9 11.9 0.2
2006-Dec-20 Wed 2.89 ### 2.84 2.89 ### ### ###
2006-Dec-19 Tue 2.81 2.89 2.77 2.86 83.9 83.9 0.2
2006-Dec-18 Mon 2.77 2.81 2.77 2.81 503,126 1,403,721 79.3 79.3 ###
2006-Dec-15 Fri 2.79 2.8 2.74 2.77 ### ### 0.2
2006-Dec-14 Thu 2.75 2.82 2.71 2.8 565,586 1,563,845 79.6 79.6 0.2
2006-Dec-13 Wed 2.7 2.79 2.7 2.79 290,857 ### 91.1 91.1 ###
2006-Dec-12 Tue 2.71 2.74 2.7 2.7 1,129,842 3,073,170 ### ### 0.2
2006-Dec-11 Mon 2.71 2.71 ### ### 22.9 22.9 0.0
2006-Dec-08 Fri 2.75 2.78 ### 2.72 ### ### 0.2
2006-Dec-07 Thu 2.7 2.78 ### 2.75 84.0 84.0 ###
2006-Dec-06 Wed ### 2.7 ### 2.7 795,350 1,073,722 90.2 90.2 0.2
2006-Dec-05 Tue 2.57 2.7 2.57 ### ### ### 0.0
2006-Dec-04 Mon 2.55 2.59 2.53 2.53 ### ### ###
2006-Dec-01 Fri ### ### 2.56 2.56 637,381 815,847 ### ### 0.2
2006-Nov-30 Thu ### ### 2.59 ### 260,742 ### 70.7 70.7 0.0
2006-Nov-29 Wed 2.53 ### 2.53 ### 86.9 86.9 0.0
2006-Nov-28 Tue 2.57 2.59 2.51 2.54 392,273 ### 27.5 27.5 ###
2006-Nov-27 Mon 2.56 ### 2.56 2.58 73.1 73.1 0.2
2006-Nov-24 Fri ### ### 2.59 2.59 250,682 ### 25.4 25.4 0.2
2006-Nov-23 Thu 2.59 ### 2.5 ### ### ### 0.0
2006-Nov-22 Wed 2.52 2.59 2.51 2.59 686,886 1,751,559 85.7 85.7 0.2
2006-Nov-21 Tue 2.46 2.52 2.46 2.51 236,478 ### 82.8 82.8 ###
2006-Nov-20 Mon 2.55 2.55 2.46 2.46 792,851 ### ### ### 0.2
2006-Nov-17 Fri 2.54 2.55 2.51 2.53 278,089 ### ### ### ###
2006-Nov-16 Thu 2.5 2.55 2.48 2.5 ### ### 0.2
2006-Nov-15 Wed 2.47 2.57 2.47 2.5 ### ### 0.2
2006-Nov-14 Tue 2.41 2.48 2.41 2.48 296,471 724,871 ### ### 0.2
2006-Nov-13 Mon 2.46 2.49 2.42 2.42 179,451 440,552 ### ### 0.2
2006-Nov-10 Fri 2.5 2.5 2.47 2.47 402,082 999,173 19.8 19.8 ###
2006-Nov-09 Thu 2.46 2.51 2.45 2.47 337,656 837,386 74.9 74.9 ###
2006-Nov-08 Wed 2.59 2.59 2.45 2.45 5.4 5.4 0.2
2006-Nov-07 Tue ### ### 2.56 ### 262,322 335,772 ### ### 0.0
2006-Nov-06 Mon 2.55 ### 2.54 ### 81.9 81.9 0.0
2006-Nov-03 Fri ### ### 2.54 2.55 230,525 ### 16.3 16.3 0.2
2006-Nov-02 Thu 2.57 ### 2.53 2.57 ### ### ###
2006-Nov-01 Wed 2.52 2.57 2.52 2.57 82.2 82.2 ###
2006-Oct-31 Tue 2.55 2.55 2.51 2.54 ### ### ###
2006-Oct-30 Mon 2.48 2.55 2.48 2.52 ### ### ###
2006-Oct-27 Fri 2.52 2.52 2.45 2.45 505,174 1,255,357 12.8 12.8 0.2
2006-Oct-26 Thu 2.49 2.52 2.48 2.52 373,441 ### 75.7 75.7 ###
2006-Oct-25 Wed 2.47 2.51 2.47 2.49 204,358 508,851 72.6 72.6 0.2
2006-Oct-24 Tue 2.5 2.52 2.46 2.47 27.8 27.8 ###
2006-Oct-23 Mon 2.47 2.51 2.47 2.5 829,456 2,065,345 79.4 79.4 0.2
2006-Oct-20 Fri 2.49 2.49 2.46 2.48 27.4 27.4 0.2
2006-Oct-19 Thu 2.45 2.49 2.41 2.46 73.1 73.1 0.2
2006-Oct-18 Wed 2.45 2.45 2.41 2.45 359,550 ### ### ### 0.2
2006-Oct-17 Tue 2.45 2.46 2.41 2.41 23.2 23.2 0.2
2006-Oct-16 Mon 2.41 2.46 2.41 2.46 80.9 80.9 0.2
2006-Oct-13 Fri 2.41 2.44 2.41 2.43 232,056 ### 74.2 74.2 ###
2006-Oct-12 Thu 2.41 2.44 2.41 2.41 291,024 ### ### ### 0.2
2006-Oct-11 Wed 2.41 2.44 2.4 2.42 296,126 716,624 64.8 64.8 0.2
2006-Oct-10 Tue 2.4 2.43 2.4 2.41 498,744 ### 65.6 65.6 0.2
2006-Oct-09 Mon 2.42 2.43 ### 2.4 550,951 ### ### ### ###
2006-Oct-06 Fri 2.42 2.45 ### 2.42 138,785 ### 64.5 64.5 0.2
2006-Oct-05 Thu 2.4 2.45 ### 2.45 685,155 ### ### ### 0.2
2006-Oct-04 Wed 2.42 2.42 ### ### ### ### 0.0
2006-Oct-03 Tue ### 2.42 ### 2.42 708,957 ### ### ### 0.2
2006-Oct-02 Mon ### ### ### ### 104,321 0 84.7 84.7 0.0
2006-Sep-29 Fri ### ### ### ### 397,675 0 67.7 67.7 0.0
2006-Sep-28 Thu ### ### ### ### 544,229 0 ### ### 0.0
2006-Sep-27 Wed 2.26 ### 2.26 ### 380,555 430,027 86.1 86.1 0.0
2006-Sep-26 Tue 2.26 2.28 2.25 2.26 390,289 ### 71.5 71.5 ###
2006-Sep-25 Mon 2.27 2.27 2.25 2.26 739,080 1,670,320 28.2 28.2 ###
2006-Sep-22 Fri 2.23 2.27 2.23 2.25 615,689 ### 78.9 78.9 ###
2006-Sep-21 Thu 2.23 2.26 2.23 2.23 2,847,929 ### ### ### ###
2006-Sep-20 Wed 2.25 2.25 2.22 2.23 797,641 1,782,727 28.1 28.1 ###
2006-Sep-19 Tue 2.22 2.27 2.22 2.25 786,474 ### ### ### ###
2006-Sep-18 Mon 2.25 2.25 2.2 2.21 1,903,056 ### ### ### 0.2
2006-Sep-15 Fri 2.23 2.25 2.22 2.23 66.7 66.7 ###
2006-Sep-14 Thu ### 2.23 ### 2.22 1,597,887 1,781,644 76.7 76.7 0.2
2006-Sep-13 Wed 2.21 2.22 ### ### 15.1 15.1 0.0
2006-Sep-12 Tue ### 2.21 ### ### 40.4 40.4 0.0
2006-Sep-11 Mon 2.23 2.28 ### ### 863,843 984,781 ### ### 0.0
2006-Sep-08 Fri 2.2 2.26 ### 2.21 ### ### 0.2
2006-Sep-07 Thu 2.28 ### ### 2.22 ### ### 0.2
2006-Sep-06 Wed 2.26 ### 2.26 ### 85.9 85.9 0.0
2006-Sep-05 Tue ### ### ### ### ### ### 0.0
2006-Sep-04 Mon ### ### ### ### ### ### 0.0
2006-Sep-01 Fri ### 2.4 ### ### 1,311,952 1,574,342 75.1 75.1 0.0
2006-Aug-31 Thu 2.4 2.41 ### ### 15.5 15.5 0.0
2006-Aug-30 Wed 2.41 2.42 ### 2.4 1,013,656 1,226,523 28.7 28.7 ###
2006-Aug-29 Tue 2.44 2.45 2.4 2.4 ### ### ###
2006-Aug-28 Mon 2.44 2.46 2.4 2.42 29.4 29.4 0.2
2006-Aug-25 Fri ### 2.46 ### 2.44 887,854 ### ### ### 0.2
2006-Aug-24 Thu 2.47 2.47 ### ### 1,446,828 ### ### ### 0.0
2006-Aug-23 Wed 2.49 2.54 2.45 2.49 433,489 1,081,555 64.3 64.3 0.2
2006-Aug-22 Tue 2.47 2.54 2.47 2.5 79.2 79.2 0.2
2006-Aug-21 Mon 2.52 2.54 2.5 2.52 176,224 444,084 ### ### ###
2006-Aug-18 Fri 2.48 2.54 2.48 2.51 595,726 1,495,272 76.0 76.0 ###
2006-Aug-17 Thu 2.45 2.54 2.43 2.54 704,356 1,750,324 ### ### ###
2006-Aug-16 Wed 2.48 2.48 ### ### 441,582 ### ### ### 0.0
2006-Aug-15 Tue 2.49 2.49 2.41 2.47 ### ### ###
2006-Aug-14 Mon 2.5 2.51 2.47 2.49 594,725 ### ### ### 0.2
2006-Aug-11 Fri 2.49 2.5 2.46 2.48 ### ### 0.2
2006-Aug-10 Thu 2.48 2.49 2.46 2.48 668,125 ### 68.7 68.7 0.2
2006-Aug-09 Wed 2.48 2.48 2.45 2.46 ### ### 0.2
2006-Aug-08 Tue 2.44 2.51 2.44 2.49 83.4 83.4 0.2
2006-Aug-07 Mon 2.52 2.52 2.45 2.45 129,473 321,740 ### ### 0.2
2006-Aug-04 Fri 2.49 2.52 2.47 2.48 442,351 ### ### ### 0.2
2006-Aug-03 Thu 2.48 2.52 2.48 2.5 979,228 2,448,070 ### ### 0.2
2006-Aug-02 Wed 2.48 2.51 2.45 2.48 ### ### 0.2
2006-Aug-01 Tue 2.53 2.55 2.53 2.55 ### ### 0.2
2006-Jul-31 Mon 2.55 2.56 2.47 2.52 360,243 ### ### ### ###
2006-Jul-28 Fri 2.52 2.55 2.5 2.55 379,524 ### 81.9 81.9 0.2
2006-Jul-27 Thu ### 2.51 ### 2.5 858,041 1,076,841 ### ### 0.2
2006-Jul-26 Wed 2.45 2.45 ### 2.43 726,348 889,776 ### ### ###
2006-Jul-25 Tue 2.46 2.5 2.43 2.46 70.2 70.2 0.2
2006-Jul-24 Mon 2.46 2.48 2.43 2.46 75.8 75.8 0.2
2006-Jul-21 Fri 2.5 2.5 2.43 2.46 21.1 21.1 0.2
2006-Jul-20 Thu 2.49 2.53 2.48 2.5 72.7 72.7 0.2
2006-Jul-19 Wed 2.48 2.54 2.45 2.48 1,063,425 2,653,245 75.6 75.6 0.2
2006-Jul-18 Tue 2.4 2.49 2.4 2.49 ### ### 0.2
2006-Jul-17 Mon 2.41 2.46 ### 2.46 87.5 87.5 0.2
2006-Jul-14 Fri 2.47 2.5 2.41 2.41 ### ### 0.2
2006-Jul-13 Thu 2.53 2.53 2.47 2.51 1,167,820 2,919,550 32.3 32.3 ###


<< 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 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 2026-04-06 12:32:03 thru 2026-04-06 12:32:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000