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-Jan-05 07:13:32 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 37...

     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 2nd January 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
2006-Jan-17 Tue ### ### ### ### 1,964,088 0 ### ### 0.0
2006-Jan-16 Mon ### ### 2 ### 84.0 84.0 0.0
2006-Jan-13 Fri ### ### 2 ### 523,272 523,272 14.7 14.7 0.0
2006-Jan-12 Thu 2 ### 2 ### ### ### 0.0
2006-Jan-11 Wed ### ### 2 2 555,782 555,782 16.3 16.3 0.1
2006-Jan-10 Tue ### ### ### ### ### ### 0.0
2006-Jan-09 Mon ### ### ### ### 233,982 0 ### ### 0.0
2006-Jan-06 Fri ### ### ### ### ### ### 0.0
2006-Jan-05 Thu ### ### ### ### 623,659 0 ### ### 0.0
2006-Jan-04 Wed ### ### 2 ### 759,056 759,056 6.2 6.2 0.0
2006-Jan-03 Tue ### ### ### ### 433,746 0 ### ### 0.0
2005-Dec-30 Fri ### ### ### ### ### ### 0.0
2005-Dec-29 Thu ### ### ### ### ### ### 0.0
2005-Dec-28 Wed ### ### ### ### 72.7 72.7 0.0
2005-Dec-27 Tue ### ### ### ### ### ### 0.0
2005-Dec-23 Fri ### ### ### ### ### ### 0.0
2005-Dec-22 Thu ### ### ### ### 120,884 0 8.2 8.2 0.0
2005-Dec-21 Wed ### ### ### ### 309,455 0 ### ### 0.0
2005-Dec-20 Tue ### ### 2 2 443,522 443,522 20.1 20.1 0.1
2005-Dec-19 Mon 2 ### ### 2 301,855 0 ### ### 0.1
2005-Dec-16 Fri ### ### 1.975 ### 364,646 360,087 28.5 28.5 0.0
2005-Dec-15 Thu ### ### ### ### 21.7 21.7 0.0
2005-Dec-14 Wed 1.985 ### ### ### 827,578 0 ### ### 0.0
2005-Dec-13 Tue ### ### ### ### 959,440 0 ### ### 0.0
2005-Dec-12 Mon ### ### ### 1.985 ### ### ###
2005-Dec-09 Fri ### 1.975 ### ### 1,020,073 1,007,322 ### ### 0.0
2005-Dec-08 Thu ### ### ### ### 24.1 24.1 0.0
2005-Dec-07 Wed ### ### 1.985 ### 1,082,929 ### 71.6 71.6 0.0
2005-Dec-06 Tue ### ### ### ### ### ### 0.0
2005-Dec-05 Mon 2 ### 2 ### 548,974 548,974 87.4 87.4 0.0
2005-Dec-02 Fri ### ### 2 2 348,222 348,222 16.1 16.1 0.1
2005-Dec-01 Thu ### ### 1.975 1.975 279,848 276,349 ### ### ###
2005-Nov-30 Wed ### ### 2 ### 1,665,253 1,665,253 ### ### 0.0
2005-Nov-29 Tue ### ### 2 ### ### ### 0.0
2005-Nov-28 Mon 2 ### 2 ### 92.0 92.0 0.0
2005-Nov-25 Fri 2 ### 2 2 ### ### 0.1
2005-Nov-24 Thu ### 2 ### 2 87.8 87.8 0.1
2005-Nov-23 Wed ### ### ### ### 9.8 9.8 0.0
2005-Nov-22 Tue ### ### ### ### 586,174 0 29.3 29.3 0.0
2005-Nov-21 Mon ### ### ### ### 501,385 0 ### ### 0.0
2005-Nov-18 Fri ### ### ### ### 518,986 0 ### ### 0.0
2005-Nov-17 Thu ### ### ### ### 1,054,447 0 ### ### 0.0
2005-Nov-16 Wed ### ### ### ### 5,173,684 0 92.3 92.3 0.0
2005-Nov-15 Tue ### 1.945 1.86 ### 579,943 1,103,341 72.0 72.0 0.0
2005-Nov-14 Mon 1.925 ### 1.87 ### 810,558 757,871 33.1 33.1 0.0
2005-Nov-11 Fri ### ### ### 1.925 ### ### 0.1
2005-Nov-10 Thu ### ### ### ### 301,389 0 ### ### 0.0
2005-Nov-09 Wed ### 1.975 1.85 ### 572,150 ### ### ### 0.0
2005-Nov-08 Tue 2 2 ### 1.975 174,442 174,442 21.7 21.7 ###
2005-Nov-07 Mon 2 ### ### ### 26.9 26.9 0.0
2005-Nov-04 Fri ### ### ### 2 23.8 23.8 0.1
2005-Nov-03 Thu ### ### 2 ### 69.4 69.4 0.0
2005-Nov-02 Wed ### ### 2 ### 18.4 18.4 0.0
2005-Nov-01 Tue ### ### ### ### 199,358 0 ### ### 0.0
2005-Oct-31 Mon ### ### ### ### 239,541 0 ### ### 0.0
2005-Oct-28 Fri ### ### ### ### 26.2 26.2 0.0
2005-Oct-27 Thu ### ### ### ### 75.9 75.9 0.0
2005-Oct-26 Wed ### ### ### ### ### ### 0.0
2005-Oct-25 Tue ### ### ### ### ### ### 0.0
2005-Oct-24 Mon ### ### ### ### 438,253 0 ### ### 0.0
2005-Oct-21 Fri ### ### ### ### 2,107,526 0 30.6 30.6 0.0
2005-Oct-20 Thu ### ### ### ### ### ### 0.0
2005-Oct-19 Wed ### ### ### ### 640,557 0 84.5 84.5 0.0
2005-Oct-18 Tue ### ### ### ### 442,589 0 21.4 21.4 0.0
2005-Oct-17 Mon ### ### ### ### 80.8 80.8 0.0
2005-Oct-14 Fri ### ### ### ### 586,527 0 81.0 81.0 0.0
2005-Oct-13 Thu ### ### ### ### ### ### 0.0
2005-Oct-12 Wed ### ### ### ### 432,082 0 ### ### 0.0
2005-Oct-11 Tue ### ### 2 ### ### ### 0.0
2005-Oct-10 Mon 2 ### ### ### ### ### 0.0
2005-Oct-07 Fri ### ### ### ### ### ### 0.0
2005-Oct-06 Thu ### ### ### ### ### ### 0.0
2005-Oct-05 Wed 2.23 2.23 ### ### 26.4 26.4 0.0
2005-Oct-04 Tue 2.25 2.26 2.23 2.25 367,185 ### 71.7 71.7 ###
2005-Oct-03 Mon ### ### 2.24 2.27 114,988 128,786 16.3 16.3 0.2
2005-Sep-30 Fri ### ### 2.26 ### 67.7 67.7 0.0
2005-Sep-29 Thu 2.26 ### 2.26 ### 608,373 ### ### ### 0.0
2005-Sep-28 Wed 2.2 2.25 2.2 2.25 ### ### ###
2005-Sep-27 Tue 2.2 2.23 2.2 2.23 83.9 83.9 ###
2005-Sep-26 Mon ### 2.22 ### 2.22 441,329 489,875 79.7 79.7 0.2
2005-Sep-23 Fri ### 2.2 ### ### 75.5 75.5 0.0
2005-Sep-22 Thu ### 2.21 ### ### 526,380 581,649 ### ### 0.0
2005-Sep-21 Wed 2.2 2.21 ### ### 340,651 ### ### ### 0.0
2005-Sep-20 Tue ### 2.2 ### 2.2 460,773 506,850 ### ### 0.2
2005-Sep-19 Mon ### ### ### ### 606,051 0 ### ### 0.0
2005-Sep-16 Fri ### ### ### ### ### ### 0.0
2005-Sep-15 Thu ### ### ### ### 1,102,289 0 17.3 17.3 0.0
2005-Sep-14 Wed ### 2.2 ### ### 20.6 20.6 0.0
2005-Sep-13 Tue ### 2.2 ### ### 172,620 189,882 ### ### 0.0
2005-Sep-12 Mon 2.21 2.21 ### ### 744,754 822,953 ### ### 0.0
2005-Sep-09 Fri ### 2.2 ### 2.2 ### ### 0.2
2005-Sep-08 Thu 2.21 2.23 ### 2.21 72.1 72.1 0.2
2005-Sep-07 Wed ### 2.21 ### 2.21 2,700,787 ### ### ### 0.2
2005-Sep-06 Tue ### ### ### ### 353,871 0 80.8 80.8 0.0
2005-Sep-05 Mon ### 2.2 ### ### 89.9 89.9 0.0
2005-Sep-02 Fri ### ### ### ### 9.8 9.8 0.0
2005-Sep-01 Thu ### ### ### ### 95.6 95.6 0.0
2005-Aug-31 Wed ### ### ### ### 247,142 0 81.7 81.7 0.0
2005-Aug-30 Tue ### ### ### ### 926,388 0 77.5 77.5 0.0
2005-Aug-29 Mon ### ### ### ### 482,848 0 ### ### 0.0
2005-Aug-26 Fri ### ### ### ### 2,340,255 0 15.1 15.1 0.0
2005-Aug-25 Thu ### ### ### ### 1,551,829 0 ### ### 0.0
2005-Aug-24 Wed ### ### ### ### 6,964,489 0 ### ### 0.0
2005-Aug-23 Tue ### ### ### ### 287,588 0 ### ### 0.0
2005-Aug-22 Mon ### ### ### ### 16.2 16.2 0.0
2005-Aug-19 Fri ### ### ### ### 491,688 0 88.2 88.2 0.0
2005-Aug-18 Thu ### ### ### 1.985 11.5 11.5 ###
2005-Aug-17 Wed ### ### ### ### ### ### 0.0
2005-Aug-16 Tue ### ### ### ### 642,244 0 22.4 22.4 0.0
2005-Aug-15 Mon ### ### ### ### 91.2 91.2 0.0
2005-Aug-12 Fri ### ### ### ### 466,458 0 ### ### 0.0
2005-Aug-11 Thu ### ### ### ### 83.4 83.4 0.0
2005-Aug-10 Wed ### ### ### ### ### ### 0.0
2005-Aug-09 Tue ### ### ### ### ### ### 0.0
2005-Aug-08 Mon ### ### ### ### ### ### 0.0
2005-Aug-05 Fri ### ### ### ### ### ### 0.0
2005-Aug-04 Thu ### ### ### 1.975 ### ### ###
2005-Aug-03 Wed ### ### ### ### 834,626 0 79.5 79.5 0.0
2005-Aug-02 Tue ### ### 1.86 ### 792,744 737,251 73.9 73.9 0.0
2005-Aug-01 Mon ### 1.945 ### 1.925 25.1 25.1 0.1
2005-Jul-29 Fri 1.925 ### 1.925 ### ### ### 0.0
2005-Jul-28 Thu ### ### ### ### 734,522 0 ### ### 0.0
2005-Jul-27 Wed ### 1.945 ### ### 21.2 21.2 0.0
2005-Jul-26 Tue ### ### ### 1.945 ### ### 0.1
2005-Jul-25 Mon ### 1.955 1.945 ### 492,444 ### ### ### 0.0
2005-Jul-22 Fri 1.945 ### 1.945 ### 64.4 64.4 0.0
2005-Jul-21 Thu ### 1.955 ### 1.945 1,415,356 ### ### ### 0.1
2005-Jul-20 Wed 1.88 ### 1.87 1.89 613,052 ### ### ### ###


<< 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 2026-01-05 19:13:32 thru 2026-01-05 19:13:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000