Currently Sat 25-May-24 10:51:05 PM AEST
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 33...
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 .. 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).
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2014-Aug-27 Wed | 3.58 | ### | 3.56 | ### | ### | ### | 0.0 | ||
| 2014-Aug-26 Tue | ### | ### | 3.57 | 3.59 | 1,060,781 | ### | ### | ### | ### |
| 2014-Aug-25 Mon | ### | ### | 3.59 | 3.59 | 1,751,258 | ### | ### | ### | ### |
| 2014-Aug-22 Fri | ### | ### | ### | ### | 1,004,287 | 0 | ### | ### | 0.0 |
| 2014-Aug-21 Thu | 3.7 | 3.71 | ### | ### | 17.5 | 17.5 | 0.0 | ||
| 2014-Aug-20 Wed | 3.57 | ### | 3.57 | ### | 88.7 | 88.7 | 0.0 | ||
| 2014-Aug-19 Tue | 3.54 | 3.58 | 3.53 | 3.57 | 76.3 | 76.3 | 0.3 | ||
| 2014-Aug-18 Mon | 3.45 | 3.55 | 3.45 | 3.53 | 1,505,140 | ### | 88.5 | 88.5 | 0.3 |
| 2014-Aug-15 Fri | 3.45 | 3.49 | 3.445 | 3.45 | 67.8 | 67.8 | ### | ||
| 2014-Aug-14 Thu | 3.45 | 3.47 | 3.44 | 3.46 | 1,260,482 | ### | 68.7 | 68.7 | 0.2 |
| 2014-Aug-13 Wed | 3.45 | 3.47 | 3.425 | 3.45 | 1,536,524 | ### | 71.9 | 71.9 | ### |
| 2014-Aug-12 Tue | 3.45 | 3.49 | 3.45 | 3.47 | 1,883,380 | 6,535,328 | 66.8 | 66.8 | 0.2 |
| 2014-Aug-11 Mon | 3.5 | 3.51 | 3.44 | 3.46 | ### | ### | 0.2 | ||
| 2014-Aug-08 Fri | 3.42 | 3.51 | 3.42 | 3.46 | 2,645,355 | 9,166,155 | 86.9 | 86.9 | 0.2 |
| 2014-Aug-07 Thu | 3.48 | 3.48 | ### | 3.43 | 8,091,480 | 14,079,175 | ### | ### | 0.2 |
| 2014-Aug-06 Wed | 3.58 | ### | 3.57 | 3.58 | 2,671,625 | 4,768,850 | ### | ### | 0.3 |
| 2014-Aug-05 Tue | ### | 3.675 | ### | ### | 79.1 | 79.1 | 0.0 | ||
| 2014-Aug-04 Mon | ### | 3.655 | 3.59 | ### | 741,978 | ### | ### | ### | 0.0 |
| 2014-Aug-01 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Jul-31 Thu | ### | 3.7 | ### | ### | 1,072,741 | 1,984,570 | 30.4 | 30.4 | 0.0 |
| 2014-Jul-30 Wed | 3.58 | ### | 3.58 | ### | 1,201,254 | 2,150,244 | 86.5 | 86.5 | 0.0 |
| 2014-Jul-29 Tue | ### | ### | 3.54 | 3.59 | 1,290,278 | ### | 24.9 | 24.9 | ### |
| 2014-Jul-28 Mon | ### | 3.645 | 3.58 | ### | 71.3 | 71.3 | 0.0 | ||
| 2014-Jul-25 Fri | 3.58 | ### | 3.58 | ### | 817,954 | ### | ### | ### | 0.0 |
| 2014-Jul-24 Thu | 3.59 | ### | 3.575 | 3.59 | ### | ### | ### | ||
| 2014-Jul-23 Wed | ### | ### | 3.58 | 3.58 | 2,011,789 | ### | ### | ### | 0.3 |
| 2014-Jul-22 Tue | ### | ### | ### | ### | 2,039,041 | 0 | ### | ### | 0.0 |
| 2014-Jul-21 Mon | ### | ### | ### | ### | 25.6 | 25.6 | 0.0 | ||
| 2014-Jul-18 Fri | ### | ### | ### | ### | 890,143 | 0 | ### | ### | 0.0 |
| 2014-Jul-17 Thu | ### | ### | 3.58 | ### | 2,699,258 | 4,831,671 | 78.5 | 78.5 | 0.0 |
| 2014-Jul-16 Wed | 3.59 | ### | 3.57 | 3.58 | 1,525,172 | ### | 28.7 | 28.7 | 0.3 |
| 2014-Jul-15 Tue | ### | ### | 3.57 | 3.58 | 29.0 | 29.0 | 0.3 | ||
| 2014-Jul-14 Mon | ### | ### | ### | ### | 1,694,859 | 0 | 28.6 | 28.6 | 0.0 |
| 2014-Jul-11 Fri | 3.59 | ### | 3.59 | ### | 74.8 | 74.8 | 0.0 | ||
| 2014-Jul-10 Thu | ### | ### | ### | ### | 1,421,045 | 0 | 27.3 | 27.3 | 0.0 |
| 2014-Jul-09 Wed | ### | ### | 3.55 | ### | 76.0 | 76.0 | 0.0 | ||
| 2014-Jul-08 Tue | ### | ### | 3.625 | ### | 1,736,058 | ### | ### | ### | 0.0 |
| 2014-Jul-07 Mon | 3.7 | 3.75 | ### | ### | 2,189,970 | ### | 34.6 | 34.6 | 0.0 |
| 2014-Jul-04 Fri | ### | 3.73 | ### | 3.72 | ### | ### | 0.3 | ||
| 2014-Jul-03 Thu | 3.58 | ### | 3.55 | ### | 74.8 | 74.8 | 0.0 | ||
| 2014-Jul-02 Wed | 3.58 | ### | 3.56 | 3.58 | 67.6 | 67.6 | 0.3 | ||
| 2014-Jul-01 Tue | 3.48 | 3.59 | 3.44 | 3.56 | 85.5 | 85.5 | 0.3 | ||
| 2014-Jun-30 Mon | 3.51 | ### | 3.42 | 3.45 | 22.7 | 22.7 | ### | ||
| 2014-Jun-27 Fri | 3.5 | ### | 3.44 | 3.5 | 3,625,884 | 6,236,520 | ### | ### | 0.3 |
| 2014-Jun-26 Thu | 3.45 | 3.49 | 3.4 | 3.49 | 73.4 | 73.4 | ### | ||
| 2014-Jun-25 Wed | 3.41 | 3.46 | ### | 3.43 | 2,398,656 | 4,149,674 | 73.9 | 73.9 | 0.2 |
| 2014-Jun-24 Tue | 3.4 | 3.45 | ### | 3.43 | 3,285,958 | 5,668,277 | ### | ### | 0.2 |
| 2014-Jun-23 Mon | 3.4 | 3.42 | ### | 3.4 | ### | ### | 0.2 | ||
| 2014-Jun-20 Fri | 3.4 | 3.42 | ### | ### | ### | ### | 0.0 | ||
| 2014-Jun-19 Thu | ### | 3.41 | ### | 3.41 | 78.2 | 78.2 | ### | ||
| 2014-Jun-18 Wed | 3.23 | ### | 3.21 | ### | 3,260,825 | 5,233,624 | 88.9 | 88.9 | 0.0 |
| 2014-Jun-17 Tue | 3.23 | 3.26 | ### | 3.26 | 2,670,927 | ### | ### | ### | 0.2 |
| 2014-Jun-16 Mon | ### | 3.25 | ### | 3.22 | 81.2 | 81.2 | 0.2 | ||
| 2014-Jun-13 Fri | 3.25 | 3.25 | ### | ### | ### | ### | 0.0 | ||
| 2014-Jun-12 Thu | ### | ### | 3.26 | 3.27 | 1,702,024 | ### | 23.6 | 23.6 | ### |
| 2014-Jun-11 Wed | ### | ### | ### | ### | 1,852,451 | 0 | 26.9 | 26.9 | 0.0 |
| 2014-Jun-10 Tue | ### | ### | 3.29 | ### | 2,486,185 | 4,089,774 | ### | ### | 0.0 |
| 2014-Jun-06 Fri | 3.28 | ### | 3.22 | ### | ### | ### | 0.0 | ||
| 2014-Jun-05 Thu | 3.25 | 3.29 | 3.22 | 3.27 | 80.6 | 80.6 | ### | ||
| 2014-Jun-04 Wed | ### | ### | 3.22 | 3.25 | ### | ### | 0.2 | ||
| 2014-Jun-03 Tue | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2014-Jun-02 Mon | ### | 3.4 | ### | ### | 70.7 | 70.7 | 0.0 | ||
| 2014-May-30 Fri | 3.47 | 3.47 | ### | ### | 4,699,857 | 8,154,251 | 11.2 | 11.2 | 0.0 |
| 2014-May-29 Thu | 3.44 | 3.5 | 3.42 | 3.43 | 28.9 | 28.9 | 0.2 | ||
| 2014-May-28 Wed | 3.43 | 3.48 | 3.41 | 3.43 | 2,161,885 | ### | ### | ### | 0.2 |
| 2014-May-27 Tue | 3.43 | 3.5 | ### | 3.42 | 2,755,243 | 4,821,675 | ### | ### | 0.2 |
| 2014-May-26 Mon | 3.45 | 3.47 | 3.41 | 3.43 | 2,084,170 | 7,169,544 | ### | ### | 0.2 |
| 2014-May-23 Fri | 3.52 | 3.525 | 3.47 | 3.47 | ### | ### | 0.2 | ||
| 2014-May-22 Thu | 3.5 | 3.57 | ### | 3.53 | 6,506,381 | ### | 77.0 | 77.0 | 0.3 |
| 2014-May-21 Wed | 3.73 | 3.73 | 3.53 | 3.53 | 2,705,076 | 9,819,425 | 6.9 | 6.9 | 0.3 |
| 2014-May-20 Tue | 3.72 | 3.79 | 3.72 | 3.75 | 80.8 | 80.8 | 0.3 | ||
| 2014-May-19 Mon | 3.81 | 3.82 | ### | 3.72 | ### | ### | 0.3 | ||
| 2014-May-16 Fri | 3.82 | 3.85 | 3.8 | 3.81 | ### | ### | 0.3 | ||
| 2014-May-15 Thu | 3.82 | 3.855 | 3.82 | 3.85 | 77.6 | 77.6 | 0.3 | ||
| 2014-May-14 Wed | 3.88 | 3.88 | 3.82 | 3.84 | 770,889 | 2,967,922 | 19.3 | 19.3 | 0.3 |
| 2014-May-13 Tue | 3.84 | 3.88 | 3.82 | 3.88 | ### | ### | 0.3 |
Basic Bottom of Page