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 Sun 25-May-25 02:48:29 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 .. Friday 23rd May 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 43 44 45 46 47 Next >>


End of day Prices (full format),

152 Days for (ABC) ADBRI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Jan-13 Thu 1.75 1.78 1.75 1.77 490,751 866,175 79.0 79.0 ###
2005-Jan-12 Wed 1.74 1.75 1.74 1.74 435,559 760,050 ### ### 0.1
2005-Jan-11 Tue 1.74 1.75 1.73 1.73 422,280 ### ### ### ###
2005-Jan-10 Mon 1.76 1.8 1.73 1.75 693,254 ### ### ### 0.1
2005-Jan-07 Fri 1.72 1.75 1.72 1.75 ### ### 0.1
2005-Jan-06 Thu 1.7 1.73 1.7 1.72 329,351 ### 79.3 79.3 0.1
2005-Jan-05 Wed 1.7 1.72 ### 1.72 1,413,581 1,215,679 ### ### 0.1
2005-Jan-04 Tue 1.7 1.71 1.7 1.7 73,579 125,452 ### ### ###
2004-Dec-31 Fri 1.72 1.72 1.7 1.7 29,758 50,886 12.8 12.8 ###
2004-Dec-30 Thu 1.7 1.72 1.7 1.71 ### ### 0.1
2004-Dec-29 Wed 1.72 1.72 1.71 1.71 56,381 ### 21.0 21.0 0.1
2004-Dec-24 Fri 1.71 1.72 1.71 1.72 99,689 ### ### ### 0.1
2004-Dec-23 Thu 1.7 1.71 ### 1.71 560,786 479,472 ### ### 0.1
2004-Dec-22 Wed 1.72 1.72 ### 1.7 21.8 21.8 ###
2004-Dec-21 Tue 1.71 1.71 ### ### 538,475 ### 23.5 23.5 0.0
2004-Dec-20 Mon 1.7 1.7 ### ### ### ### 0.0
2004-Dec-17 Fri ### 1.71 ### 1.71 77.5 77.5 0.1
2004-Dec-16 Thu ### 1.7 ### 1.7 2,047,421 ### ### ### ###
2004-Dec-15 Wed 1.71 1.71 ### 1.7 976,275 ### 29.6 29.6 ###
2004-Dec-14 Tue 1.72 1.73 1.7 1.71 ### ### 0.1
2004-Dec-13 Mon 1.71 1.72 ### 1.72 651,684 560,448 ### ### 0.1
2004-Dec-10 Fri 1.74 1.74 1.71 1.73 ### ### ###
2004-Dec-09 Thu 1.73 1.74 ### 1.71 257,474 ### ### ### 0.1
2004-Dec-08 Wed 1.72 1.74 1.72 1.74 556,389 962,552 88.8 88.8 0.1
2004-Dec-07 Tue 1.73 1.73 1.72 1.72 40.9 40.9 0.1
2004-Dec-06 Mon 1.73 1.73 1.71 1.72 35.2 35.2 0.1
2004-Dec-03 Fri 1.73 1.74 1.72 1.72 36.6 36.6 0.1
2004-Dec-02 Thu 1.72 1.74 1.71 1.73 1,193,759 ### 71.5 71.5 ###
2004-Dec-01 Wed ### 1.71 ### 1.71 85.1 85.1 0.1
2004-Nov-30 Tue 1.7 1.7 ### ### ### ### 0.0
2004-Nov-29 Mon ### 1.7 ### 1.7 322,049 273,741 73.6 73.6 ###
2004-Nov-26 Fri ### ### ### ### ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 68.7 68.7 0.0
2004-Nov-24 Wed ### ### ### ### ### ### 0.0
2004-Nov-23 Tue ### ### ### ### 365,680 0 65.0 65.0 0.0
2004-Nov-22 Mon ### 1.7 ### ### 1,888,847 ### 77.6 77.6 0.0
2004-Nov-19 Fri 1.71 1.71 ### ### 274,021 234,287 ### ### 0.0
2004-Nov-18 Thu 1.71 1.72 ### 1.71 ### ### 0.1
2004-Nov-17 Wed 1.7 1.73 1.7 1.71 419,255 719,022 ### ### 0.1
2004-Nov-16 Tue 1.7 1.75 ### 1.72 1,107,242 ### 83.6 83.6 0.1
2004-Nov-15 Mon 1.72 1.72 ### 1.71 533,986 459,227 27.9 27.9 0.1
2004-Nov-12 Fri ### 1.71 ### 1.71 1,844,981 1,577,458 81.7 81.7 0.1
2004-Nov-11 Thu ### ### ### ### 72.4 72.4 0.0
2004-Nov-10 Wed ### ### ### ### 67.9 67.9 0.0
2004-Nov-09 Tue 1.7 1.7 ### ### 23.9 23.9 0.0
2004-Nov-08 Mon ### 1.7 ### 1.7 994,645 845,448 87.8 87.8 ###
2004-Nov-05 Fri ### ### ### ### 2,261,873 0 ### ### 0.0
2004-Nov-04 Thu ### ### ### ### 873,359 0 ### ### 0.0
2004-Nov-03 Wed ### ### ### ### 2,544,086 0 ### ### 0.0
2004-Nov-02 Tue ### ### ### ### ### ### 0.0
2004-Nov-01 Mon ### ### ### ### ### ### 0.0
2004-Oct-29 Fri ### ### 1.5 ### 2,120,879 1,590,659 14.4 14.4 0.0
2004-Oct-28 Thu ### ### ### ### 794,579 0 84.7 84.7 0.0
2004-Oct-27 Wed ### 1.7 ### ### ### ### 0.0
2004-Oct-26 Tue ### ### ### ### ### ### 0.0
2004-Oct-25 Mon ### ### ### ### 1,668,878 0 ### ### 0.0
2004-Oct-22 Fri ### ### ### ### 2,587,949 0 14.4 14.4 0.0
2004-Oct-21 Thu 1.71 1.71 ### ### 1,789,183 1,529,751 ### ### 0.0
2004-Oct-20 Wed ### 1.73 ### 1.71 ### ### 0.1
2004-Oct-19 Tue ### ### ### ### ### ### 0.0
2004-Oct-18 Mon ### 1.7 ### ### 3,941,627 3,350,382 ### ### 0.0
2004-Oct-15 Fri ### ### ### ### 89.0 89.0 0.0
2004-Oct-14 Thu 1.58 ### 1.58 ### ### ### 0.0
2004-Oct-13 Wed 1.55 1.59 1.55 1.59 2,152,586 ### ### ### ###
2004-Oct-12 Tue 1.53 1.56 1.53 1.55 2,313,680 ### 78.9 78.9 ###
2004-Oct-11 Mon 1.56 1.56 1.51 1.53 ### ### ###
2004-Oct-08 Fri 1.56 1.57 1.53 1.57 74.3 74.3 0.1
2004-Oct-07 Thu 1.59 1.59 1.52 1.56 1,949,122 3,030,884 ### ### ###
2004-Oct-06 Wed 1.54 1.59 1.54 1.59 5,959,657 ### 90.4 90.4 ###
2004-Oct-05 Tue 1.51 1.53 1.5 1.52 76.2 76.2 0.1
2004-Oct-04 Mon 1.49 1.5 1.49 1.5 2,282,146 ### ### ### 0.1
2004-Oct-01 Fri 1.49 1.5 1.48 1.48 1,827,143 2,722,443 28.7 28.7 0.1
2004-Sep-30 Thu 1.48 1.5 1.48 1.49 ### ### ###
2004-Sep-29 Wed 1.45 1.48 1.45 1.48 84.2 84.2 0.1
2004-Sep-28 Tue 1.41 1.43 ### 1.43 9,004,446 6,438,178 ### ### 0.1
2004-Sep-27 Mon 1.49 1.5 1.47 1.47 1,442,059 2,141,457 21.4 21.4 ###
2004-Sep-24 Fri 1.46 1.49 1.46 1.49 3,469,852 ### 88.4 88.4 ###
2004-Sep-23 Thu 1.44 1.47 1.44 1.45 75.2 75.2 ###
2004-Sep-22 Wed 1.45 1.45 1.43 1.45 66.5 66.5 ###
2004-Sep-21 Tue 1.42 1.45 1.42 1.44 2,758,452 3,958,378 81.6 81.6 0.1
2004-Sep-20 Mon 1.41 1.42 1.41 1.41 72.4 72.4 ###
2004-Sep-17 Fri 1.42 1.42 1.41 1.41 21.4 21.4 ###
2004-Sep-16 Thu ### 1.42 ### 1.41 ### ### ###
2004-Sep-15 Wed 1.42 1.42 1.41 1.42 ### ### ###
2004-Sep-14 Tue 1.41 1.43 1.41 1.42 ### ### ###
2004-Sep-13 Mon 1.41 1.42 1.41 1.42 74.3 74.3 ###
2004-Sep-10 Fri 1.42 1.42 1.41 1.41 ### ### ###
2004-Sep-09 Thu 1.41 1.42 1.41 1.42 1,051,387 ### 76.7 76.7 ###
2004-Sep-08 Wed ### 1.41 ### 1.41 ### ### ###
2004-Sep-07 Tue 1.43 1.44 1.42 1.43 71.4 71.4 0.1
2004-Sep-06 Mon 1.4 1.42 1.4 1.42 83.2 83.2 ###
2004-Sep-03 Fri 1.41 1.42 1.4 1.41 790,976 1,115,276 ### ### ###
2004-Sep-02 Thu 1.41 1.41 1.4 1.41 70.8 70.8 ###
2004-Sep-01 Wed 1.4 1.4 ### 1.4 815,072 570,550 70.2 70.2 ###
2004-Aug-31 Tue 1.42 1.42 ### 1.4 ### ### ###
2004-Aug-30 Mon 1.41 1.42 1.4 1.42 350,584 494,323 78.4 78.4 ###
2004-Aug-27 Fri ### 1.41 ### 1.41 1,257,147 886,288 78.3 78.3 ###
2004-Aug-26 Thu 1.4 1.4 ### 1.4 70.6 70.6 ###
2004-Aug-25 Wed 1.4 1.4 ### 1.4 68.2 68.2 ###
2004-Aug-24 Tue ### 1.4 ### ### 774,759 ### 75.2 75.2 0.0
2004-Aug-23 Mon ### ### ### ### 624,950 0 ### ### 0.0
2004-Aug-20 Fri ### ### ### ### ### ### 0.0
2004-Aug-19 Thu 1.41 1.41 ### 1.4 23.3 23.3 ###
2004-Aug-18 Wed 1.42 1.43 1.4 1.4 21.2 21.2 ###
2004-Aug-17 Tue 1.43 1.44 1.42 1.42 243,945 348,841 ### ### ###
2004-Aug-16 Mon 1.43 1.44 1.42 1.42 30.6 30.6 ###
2004-Aug-13 Fri 1.42 1.43 1.41 1.43 ### ### 0.1
2004-Aug-12 Thu 1.42 1.43 1.42 1.43 1,395,229 ### 79.9 79.9 0.1
2004-Aug-11 Wed 1.41 1.42 1.41 1.41 71.4 71.4 ###
2004-Aug-10 Tue 1.4 1.43 1.4 1.43 253,187 358,259 91.5 91.5 0.1
2004-Aug-09 Mon 1.42 1.42 1.4 1.4 401,922 ### ### ### ###
2004-Aug-06 Fri 1.41 1.43 1.41 1.42 ### ### ###
2004-Aug-05 Thu 1.42 1.43 1.42 1.42 69.9 69.9 ###
2004-Aug-04 Wed 1.42 1.42 1.41 1.41 ### ### ###
2004-Aug-03 Tue 1.43 1.43 1.42 1.42 1,106,587 1,576,886 ### ### ###
2004-Aug-02 Mon 1.43 1.43 1.41 1.41 18.0 18.0 ###
2004-Jul-30 Fri 1.42 1.44 1.42 1.44 2,968,453 4,244,887 77.4 77.4 0.1
2004-Jul-29 Thu 1.42 1.43 1.41 1.41 ### ### ###
2004-Jul-28 Wed 1.4 1.43 1.4 1.43 ### ### 0.1
2004-Jul-27 Tue ### ### ### ### 2,065,940 0 74.0 74.0 0.0
2004-Jul-26 Mon ### ### ### ### 21,287,347 0 30.7 30.7 0.0
2004-Jul-23 Fri ### 1.4 ### ### 9,817,845 ### ### ### 0.0
2004-Jul-22 Thu 1.41 1.41 ### ### 12.9 12.9 0.0
2004-Jul-21 Wed ### 1.41 ### 1.41 ### ### ###
2004-Jul-20 Tue ### 1.41 ### ### 29,396,559 20,724,574 82.0 82.0 0.0
2004-Jul-19 Mon ### ### ### ### 68.6 68.6 0.0
2004-Jul-16 Fri ### ### ### ### ### ### 0.0
2004-Jul-15 Thu ### ### ### ### 2,292,646 0 ### ### 0.0
2004-Jul-14 Wed ### ### ### ### 16.1 16.1 0.0
2004-Jul-13 Tue ### ### ### ### 5,375,422 0 ### ### 0.0
2004-Jul-12 Mon ### ### ### ### 4,380,574 0 28.4 28.4 0.0
2004-Jul-09 Fri ### ### ### ### 81.0 81.0 0.0
2004-Jul-08 Thu ### ### ### ### 9,766,980 0 81.6 81.6 0.0
2004-Jul-07 Wed 1.28 ### 1.28 ### 84.9 84.9 0.0
2004-Jul-06 Tue 1.28 1.28 1.26 1.28 ### ### ###
2004-Jul-05 Mon 1.27 1.28 1.26 1.28 ### ### ###
2004-Jul-02 Fri 1.26 1.27 1.25 1.26 14,230,376 17,930,273 ### ### ###
2004-Jul-01 Thu 1.25 1.27 1.25 1.26 7,557,774 ### ### ### ###
2004-Jun-30 Wed 1.23 1.26 1.23 1.25 76.6 76.6 ###
2004-Jun-29 Tue 1.22 1.23 1.22 1.23 4,260,476 5,219,083 76.9 76.9 0.1
2004-Jun-28 Mon 1.22 1.23 1.22 1.22 1,459,485 ### 74.2 74.2 0.1
2004-Jun-25 Fri 1.25 1.25 1.22 1.22 1,304,879 1,611,525 12.3 12.3 0.1
2004-Jun-24 Thu 1.24 1.25 1.24 1.24 2,128,423 2,649,886 ### ### 0.1
2004-Jun-23 Wed 1.23 1.23 1.22 1.23 572,322 ### 71.5 71.5 0.1
2004-Jun-22 Tue 1.23 1.23 1.22 1.22 ### ### 0.1
2004-Jun-21 Mon 1.22 1.23 1.22 1.23 78.3 78.3 0.1
2004-Jun-18 Fri 1.23 1.23 1.22 1.22 867,851 ### ### ### 0.1
2004-Jun-17 Thu 1.22 1.22 1.21 1.22 1,605,181 ### 67.5 67.5 0.1
2004-Jun-16 Wed 1.23 1.23 1.22 1.22 632,583 ### ### ### 0.1
2004-Jun-15 Tue 1.23 1.23 1.22 1.23 ### ### 0.1
2004-Jun-14 Mon 1.24 1.24 1.23 1.23 24.2 24.2 0.1
2004-Jun-11 Fri 1.24 1.24 1.23 1.23 ### ### 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 43 44 45 46 47 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 2025-05-25 14:48:29 thru 2025-05-25 14:48:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000