eg: Prices for BHP
Currently Sat 25-Dec-27 06:18:12 PM AEDT
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 35...
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 .. Tuesday 23rd December 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2013-Jul-09 Tue | 3.27 | 3.27 | ### | 3.21 | 15.7 | 15.7 | ### | ||
| 2013-Jul-08 Mon | 3.2 | 3.25 | ### | 3.23 | 1,581,727 | ### | 77.9 | 77.9 | ### |
| 2013-Jul-05 Fri | ### | 3.24 | ### | ### | 3,409,028 | 5,522,625 | ### | ### | 0.0 |
| 2013-Jul-04 Thu | 3.25 | 3.275 | ### | ### | 8.6 | 8.6 | 0.0 | ||
| 2013-Jul-03 Wed | 3.29 | ### | ### | ### | 2,170,444 | 0 | 13.9 | 13.9 | 0.0 |
| 2013-Jul-02 Tue | 3.25 | ### | 3.25 | ### | ### | ### | 0.0 | ||
| 2013-Jul-01 Mon | 3.27 | ### | 3.23 | 3.24 | 1,796,086 | 2,900,678 | 27.6 | 27.6 | ### |
| 2013-Jun-28 Fri | ### | 3.4 | ### | ### | ### | ### | 0.0 | ||
| 2013-Jun-27 Thu | ### | 3.41 | ### | ### | ### | ### | 0.0 | ||
| 2013-Jun-26 Wed | ### | ### | 3.27 | ### | ### | ### | 0.0 | ||
| 2013-Jun-25 Tue | ### | ### | 3.25 | ### | 1,836,154 | 2,983,750 | ### | ### | 0.0 |
| 2013-Jun-24 Mon | 3.28 | ### | 3.24 | ### | 90.1 | 90.1 | 0.0 | ||
| 2013-Jun-21 Fri | ### | ### | 3.23 | ### | 3,907,450 | ### | ### | ### | 0.0 |
| 2013-Jun-20 Thu | ### | ### | 3.28 | ### | ### | ### | 0.0 | ||
| 2013-Jun-19 Wed | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2013-Jun-18 Tue | ### | ### | 3.28 | ### | 2,669,729 | 4,378,355 | ### | ### | 0.0 |
| 2013-Jun-17 Mon | 3.28 | ### | 3.22 | ### | 79.4 | 79.4 | 0.0 | ||
| 2013-Jun-14 Fri | 3.29 | ### | 3.26 | 3.29 | ### | ### | ### | ||
| 2013-Jun-13 Thu | 3.23 | ### | 3.22 | ### | 88.6 | 88.6 | 0.0 | ||
| 2013-Jun-12 Wed | 3.22 | 3.25 | ### | 3.24 | 77.9 | 77.9 | ### | ||
| 2013-Jun-11 Tue | 3.23 | ### | 3.23 | 3.28 | 1,636,520 | 2,642,979 | ### | ### | 0.2 |
| 2013-Jun-07 Fri | ### | ### | 3.23 | 3.28 | 2,182,179 | ### | 29.5 | 29.5 | 0.2 |
| 2013-Jun-06 Thu | ### | ### | 3.27 | ### | 2,064,145 | 3,374,877 | 76.6 | 76.6 | 0.0 |
| 2013-Jun-05 Wed | 3.29 | ### | 3.27 | ### | 81.3 | 81.3 | 0.0 | ||
| 2013-Jun-04 Tue | ### | ### | 3.26 | ### | 22.7 | 22.7 | 0.0 | ||
| 2013-Jun-03 Mon | ### | ### | ### | ### | 709,758 | 0 | ### | ### | 0.0 |
| 2013-May-31 Fri | ### | ### | ### | ### | 1,898,076 | 0 | 74.3 | 74.3 | 0.0 |
| 2013-May-30 Thu | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2013-May-29 Wed | ### | ### | ### | ### | 1,826,920 | 0 | ### | ### | 0.0 |
| 2013-May-28 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-May-27 Mon | ### | ### | 3.28 | ### | 76.5 | 76.5 | 0.0 | ||
| 2013-May-24 Fri | ### | ### | 3.28 | ### | 36.5 | 36.5 | 0.0 | ||
| 2013-May-23 Thu | 3.42 | 3.42 | ### | ### | 2,872,846 | ### | 17.8 | 17.8 | 0.0 |
| 2013-May-22 Wed | 3.45 | 3.5 | 3.4 | 3.46 | 79.9 | 79.9 | 0.2 | ||
| 2013-May-21 Tue | 3.48 | 3.48 | 3.385 | 3.45 | ### | ### | ### | ||
| 2013-May-20 Mon | 3.44 | 3.5 | 3.41 | 3.48 | 1,843,922 | 6,370,750 | ### | ### | 0.2 |
| 2013-May-17 Fri | ### | ### | ### | ### | 73.6 | 73.6 | 0.0 | ||
| 2013-May-16 Thu | ### | 3.4 | ### | ### | 2,205,648 | ### | 32.4 | 32.4 | 0.0 |
| 2013-May-15 Wed | 3.4 | 3.45 | ### | ### | 35.1 | 35.1 | 0.0 | ||
| 2013-May-14 Tue | 3.4 | 3.4 | ### | ### | 2,872,057 | ### | ### | ### | 0.0 |
| 2013-May-13 Mon | 3.43 | 3.45 | ### | 3.4 | 1,148,480 | 1,981,128 | ### | ### | 0.2 |
| 2013-May-10 Fri | ### | 3.43 | ### | 3.42 | 1,259,650 | ### | 80.6 | 80.6 | 0.2 |
| 2013-May-09 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-May-08 Wed | ### | ### | ### | ### | 1,904,047 | 0 | 65.8 | 65.8 | 0.0 |
| 2013-May-07 Tue | ### | ### | 3.27 | ### | ### | ### | 0.0 | ||
| 2013-May-06 Mon | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2013-May-03 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-May-02 Thu | ### | ### | 3.26 | ### | 3,528,747 | 5,751,857 | 27.1 | 27.1 | 0.0 |
| 2013-May-01 Wed | ### | 3.41 | ### | 3.4 | 879,551 | ### | ### | ### | 0.2 |
| 2013-Apr-30 Tue | ### | 3.44 | 3.25 | 3.4 | 3,886,250 | ### | 74.1 | 74.1 | 0.2 |
| 2013-Apr-29 Mon | 3.47 | 3.47 | ### | 3.4 | 19.7 | 19.7 | 0.2 | ||
| 2013-Apr-26 Fri | 3.44 | 3.46 | ### | 3.44 | 1,670,176 | ### | 69.1 | 69.1 | 0.2 |
| 2013-Apr-24 Wed | 3.43 | 3.44 | ### | 3.41 | ### | ### | ### | ||
| 2013-Apr-23 Tue | ### | 3.45 | ### | ### | 78.9 | 78.9 | 0.0 | ||
| 2013-Apr-22 Mon | ### | ### | ### | ### | 974,144 | 0 | 84.8 | 84.8 | 0.0 |
| 2013-Apr-19 Fri | 3.28 | ### | 3.21 | ### | 1,095,023 | ### | ### | ### | 0.0 |
| 2013-Apr-18 Thu | ### | ### | 3.21 | 3.25 | ### | ### | 0.2 | ||
| 2013-Apr-17 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Apr-16 Tue | 3.29 | ### | 3.26 | 3.26 | 26.8 | 26.8 | 0.2 | ||
| 2013-Apr-15 Mon | ### | 3.375 | 3.27 | ### | 1,233,857 | 4,099,489 | 41.8 | 41.8 | 0.0 |
| 2013-Apr-12 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Apr-11 Thu | ### | 3.41 | ### | ### | 1,225,374 | ### | 20.1 | 20.1 | 0.0 |
| 2013-Apr-10 Wed | ### | 3.41 | ### | 3.4 | 2,076,777 | ### | ### | ### | 0.2 |
| 2013-Apr-09 Tue | 3.4 | 3.43 | ### | 3.4 | 65.6 | 65.6 | 0.2 | ||
| 2013-Apr-08 Mon | ### | 3.41 | ### | ### | ### | ### | 0.0 | ||
| 2013-Apr-05 Fri | 3.29 | 3.42 | 3.26 | ### | ### | ### | 0.0 | ||
| 2013-Apr-04 Thu | 3.46 | 3.48 | ### | ### | 15.6 | 15.6 | 0.0 | ||
| 2013-Apr-03 Wed | 3.52 | 3.54 | 3.45 | 3.47 | 1,313,689 | 4,591,343 | ### | ### | 0.2 |
| 2013-Apr-02 Tue | 3.56 | ### | 3.52 | 3.53 | 3,540,382 | 6,231,072 | 28.6 | 28.6 | 0.3 |
| 2013-Mar-28 Thu | 3.56 | ### | 3.54 | 3.54 | ### | ### | 0.3 | ||
| 2013-Mar-27 Wed | 3.52 | 3.56 | 3.51 | 3.55 | 1,119,529 | ### | ### | ### | ### |
| 2013-Mar-26 Tue | 3.48 | 3.54 | 3.45 | 3.51 | ### | ### | ### | ||
| 2013-Mar-25 Mon | 3.43 | 3.52 | 3.42 | 3.45 | 1,300,671 | 4,513,328 | 76.7 | 76.7 | ### |
| 2013-Mar-22 Fri | 3.42 | 3.525 | 3.42 | 3.44 | 1,392,258 | ### | ### | ### | 0.2 |
| 2013-Mar-21 Thu | 3.5 | 3.51 | ### | 3.46 | 2,374,250 | ### | ### | ### | 0.2 |
| 2013-Mar-20 Wed | 3.5 | 3.58 | 3.5 | 3.53 | 2,218,178 | 7,852,350 | 79.9 | 79.9 | 0.3 |
| 2013-Mar-19 Tue | 3.5 | ### | 3.5 | 3.52 | 76.7 | 76.7 | ### | ||
| 2013-Mar-18 Mon | 3.52 | 3.58 | ### | 3.49 | 33.6 | 33.6 | ### | ||
| 2013-Mar-15 Fri | 3.54 | ### | 3.53 | 3.54 | ### | ### | 0.3 | ||
| 2013-Mar-14 Thu | 3.56 | 3.58 | 3.5 | 3.5 | ### | ### | 0.3 |
Basic Bottom of Page