Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 26-Feb-22 08:20:24 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 20th February 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 Next >>


End of day Prices (full format),

150 Days for (ABC) ADBRI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2002-Dec-02 Mon ### ### ### ### 255,053 0 ### ### 0.0
2002-Nov-29 Fri ### ### ### ### 831,055 0 67.0 67.0 0.0
2002-Nov-28 Thu ### ### ### ### 493,286 0 ### ### 0.0
2002-Nov-27 Wed ### ### ### ### 355,578 0 12.3 12.3 0.0
2002-Nov-26 Tue ### ### ### ### 383,458 0 ### ### 0.0
2002-Nov-25 Mon ### ### ### ### 25.1 25.1 0.0
2002-Nov-22 Fri ### ### ### ### 84.4 84.4 0.0
2002-Nov-21 Thu ### ### ### ### ### ### 0.0
2002-Nov-20 Wed ### ### ### ### ### ### 0.0
2002-Nov-19 Tue ### ### ### ### ### ### 0.0
2002-Nov-18 Mon ### ### ### ### 314,451 0 9.4 9.4 0.0
2002-Nov-15 Fri ### ### ### ### 934,577 0 16.6 16.6 0.0
2002-Nov-14 Thu ### ### ### ### 86.6 86.6 0.0
2002-Nov-13 Wed ### ### ### ### 76.9 76.9 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 91.1 91.1 0.0
2002-Nov-08 Fri ### ### ### ### 1,869,585 0 ### ### 0.0
2002-Nov-07 Thu ### ### ### ### 315,781 0 ### ### 0.0
2002-Nov-06 Wed ### ### ### ### 84.9 84.9 0.0
2002-Nov-05 Tue ### ### ### ### ### ### 0.0
2002-Nov-04 Mon ### ### ### ### 222,487 0 ### ### 0.0
2002-Nov-01 Fri ### ### ### ### ### ### 0.0
2002-Oct-31 Thu ### ### ### ### 160,382 0 ### ### 0.0
2002-Oct-30 Wed ### ### ### ### 537,873 0 9.4 9.4 0.0
2002-Oct-29 Tue ### ### ### ### 96.0 96.0 0.0
2002-Oct-28 Mon ### ### ### ### ### ### 0.0
2002-Oct-25 Fri ### ### ### ### 501,248 0 ### ### 0.0
2002-Oct-24 Thu 1 ### 1 ### ### ### 0.0
2002-Oct-23 Wed ### ### 1 1 156,587 ### 12.7 12.7 ###
2002-Oct-22 Tue ### ### ### ### ### ### 0.0
2002-Oct-21 Mon ### ### ### ### ### ### 0.0
2002-Oct-18 Fri ### ### ### ### 8.8 8.8 0.0
2002-Oct-17 Thu ### ### ### ### 1,030,024 0 97.9 97.9 0.0
2002-Oct-16 Wed ### ### ### ### ### ### 0.0
2002-Oct-15 Tue ### ### ### ### ### ### 0.0
2002-Oct-14 Mon ### ### ### ### 322,259 0 ### ### 0.0
2002-Oct-11 Fri ### ### ### ### ### ### 0.0
2002-Oct-10 Thu ### ### 0.89 ### ### ### 0.0
2002-Oct-09 Wed ### ### ### ### ### ### 0.0
2002-Oct-08 Tue ### ### ### ### 589,476 0 ### ### 0.0
2002-Oct-07 Mon ### ### ### ### ### ### 0.0
2002-Oct-04 Fri ### ### ### ### 19.9 19.9 0.0
2002-Oct-03 Thu ### ### ### ### 468,549 0 11.0 11.0 0.0
2002-Oct-02 Wed ### ### ### ### 428,583 0 ### ### 0.0
2002-Oct-01 Tue 0.88 ### 0.88 ### 89.2 89.2 0.0
2002-Sep-30 Mon 0.86 0.89 0.86 0.88 ### ### 0.1
2002-Sep-27 Fri ### ### 0.89 0.89 1,515,527 ### 19.6 19.6 ###
2002-Sep-26 Thu 0.89 ### 0.88 0.89 ### ### ###
2002-Sep-25 Wed 0.87 0.89 0.87 0.88 88.9 88.9 0.1
2002-Sep-24 Tue 0.88 0.89 0.88 0.89 469,182 415,226 90.3 90.3 ###
2002-Sep-23 Mon ### ### 0.89 0.89 ### ### ###
2002-Sep-20 Fri 0.86 ### 0.86 0.89 1,785,858 ### 94.4 94.4 ###
2002-Sep-19 Thu ### ### 0.88 0.88 475,329 209,144 ### ### 0.1
2002-Sep-18 Wed ### ### 0.89 ### 83.0 83.0 0.0
2002-Sep-17 Tue 0.86 ### 0.86 ### 428,188 184,120 ### ### 0.0
2002-Sep-16 Mon 0.88 ### 0.85 0.85 ### ### ###
2002-Sep-13 Fri 0.86 0.87 0.85 0.86 69.6 69.6 ###
2002-Sep-12 Thu ### ### 0.86 0.86 5.0 5.0 ###
2002-Sep-11 Wed ### ### ### ### ### ### 0.0
2002-Sep-10 Tue ### ### 0.87 0.89 344,853 ### 8.4 8.4 ###
2002-Sep-09 Mon ### ### ### ### 205,225 0 ### ### 0.0
2002-Sep-06 Fri ### ### ### ### ### ### 0.0
2002-Sep-05 Thu ### ### ### ### 79.7 79.7 0.0
2002-Sep-04 Wed ### ### ### ### 293,053 0 ### ### 0.0
2002-Sep-03 Tue ### ### ### ### ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### 250,344 0 89.7 89.7 0.0
2002-Aug-29 Thu ### ### ### ### 950,371 0 17.9 17.9 0.0
2002-Aug-28 Wed ### ### ### ### 2,532,988 0 87.0 87.0 0.0
2002-Aug-27 Tue ### ### ### ### 72.5 72.5 0.0
2002-Aug-26 Mon ### ### 0.89 ### ### ### 0.0
2002-Aug-23 Fri ### ### ### ### 78.1 78.1 0.0
2002-Aug-22 Thu 0.89 ### 0.88 ### 779,329 ### 90.8 90.8 0.0
2002-Aug-21 Wed 0.89 ### 0.88 ### ### ### 0.0
2002-Aug-20 Tue 0.84 0.87 0.84 0.87 ### ### 0.1
2002-Aug-19 Mon 0.83 0.85 0.83 0.83 475,859 399,721 ### ### ###
2002-Aug-16 Fri 0.81 0.83 0.81 0.82 ### ### 0.1
2002-Aug-15 Thu 0.8 0.83 0.8 0.81 357,847 291,645 78.6 78.6 0.1
2002-Aug-14 Wed 0.77 0.8 0.77 0.79 ### ### ###
2002-Aug-13 Tue 0.78 0.8 0.77 0.77 19.4 19.4 0.1
2002-Aug-12 Mon 0.76 0.78 0.75 0.78 90.3 90.3 0.1
2002-Aug-09 Fri 0.76 0.76 0.74 0.76 69.8 69.8 0.1
2002-Aug-08 Thu 0.74 0.75 0.73 0.74 165,270 ### 67.8 67.8 0.1
2002-Aug-07 Wed 0.74 0.74 0.72 0.73 176,980 ### 17.2 17.2 0.1
2002-Aug-06 Tue 0.7 0.74 0.7 0.74 98.6 98.6 0.1
2002-Aug-05 Mon 0.71 0.74 0.7 0.7 23.9 23.9 ###
2002-Aug-02 Fri 0.72 0.73 0.7 0.7 ### ### ###
2002-Aug-01 Thu 0.73 0.74 0.72 0.72 ### ### ###
2002-Jul-31 Wed 0.74 0.75 0.73 0.74 321,876 238,188 ### ### 0.1
2002-Jul-30 Tue 0.77 0.77 0.74 0.74 208,324 157,284 6.6 6.6 0.1
2002-Jul-29 Mon 0.75 0.77 0.74 0.75 69.3 69.3 ###
2002-Jul-26 Fri 0.74 0.75 0.73 0.75 292,755 ### ### ### ###
2002-Jul-25 Thu 0.76 0.77 0.74 0.74 12.8 12.8 0.1
2002-Jul-24 Wed 0.74 0.75 0.73 0.74 84.4 84.4 0.1
2002-Jul-23 Tue 0.74 0.76 0.72 0.76 338,176 250,250 84.9 84.9 0.1
2002-Jul-22 Mon 0.75 0.76 0.74 0.74 241,187 ### 22.2 22.2 0.1
2002-Jul-19 Fri 0.79 0.79 0.75 0.77 186,344 143,484 ### ### 0.1
2002-Jul-18 Thu 0.78 0.79 0.78 0.79 ### ### ###
2002-Jul-17 Wed 0.82 0.82 0.77 0.77 ### ### 0.1
2002-Jul-16 Tue 0.78 0.81 0.78 0.81 ### ### 0.1
2002-Jul-15 Mon 0.76 0.78 0.76 0.78 ### ### 0.1
2002-Jul-12 Fri 0.75 0.76 0.75 0.76 198,143 ### 83.1 83.1 0.1
2002-Jul-11 Thu 0.76 0.77 0.76 0.76 77.3 77.3 0.1
2002-Jul-10 Wed 0.77 0.78 0.76 0.76 ### ### 0.1
2002-Jul-09 Tue 0.77 0.77 0.75 0.76 ### ### 0.1
2002-Jul-08 Mon 0.77 0.78 0.75 0.76 ### ### 0.1
2002-Jul-05 Fri 0.77 0.78 0.74 0.76 19.1 19.1 0.1
2002-Jul-04 Thu 0.73 0.76 0.73 0.76 ### ### 0.1
2002-Jul-03 Wed 0.73 0.74 0.72 0.72 25.6 25.6 ###
2002-Jul-02 Tue 0.71 0.72 0.7 0.72 427,980 ### ### ### ###
2002-Jul-01 Mon 0.72 0.72 0.7 0.7 162,279 ### ### ### ###
2002-Jun-28 Fri 0.72 0.73 ### 0.73 2,110,174 ### ### ### 0.1
2002-Jun-27 Thu 0.7 0.72 ### 0.72 3,969,958 1,429,184 ### ### ###
2002-Jun-26 Wed 0.7 0.7 ### ### 1,814,941 635,229 35.9 35.9 0.0
2002-Jun-25 Tue 0.72 0.73 ### ### 639,154 ### ### ### 0.0
2002-Jun-24 Mon 0.73 0.73 0.71 0.71 ### ### ###
2002-Jun-21 Fri 0.71 0.73 0.71 0.72 ### ### ###
2002-Jun-20 Thu 0.72 0.73 0.71 0.71 ### ### ###
2002-Jun-19 Wed 0.72 0.74 0.72 0.72 78.0 78.0 ###
2002-Jun-18 Tue 0.73 0.73 0.71 0.73 ### ### 0.1
2002-Jun-17 Mon 0.75 0.76 0.73 0.73 18.7 18.7 0.1
2002-Jun-14 Fri 0.74 0.76 0.74 0.75 642,342 481,756 ### ### ###
2002-Jun-13 Thu 0.74 0.75 0.74 0.74 75.4 75.4 0.1
2002-Jun-12 Wed 0.73 0.74 0.73 0.74 ### ### 0.1
2002-Jun-11 Tue 0.72 0.74 0.72 0.73 ### ### 0.1
2002-Jun-07 Fri 0.73 0.74 0.72 0.72 ### ### ###
2002-Jun-06 Thu 0.75 0.77 0.71 0.72 ### ### ###
2002-Jun-05 Wed 0.77 0.78 0.75 0.75 15.3 15.3 ###
2002-Jun-04 Tue 0.78 0.8 0.77 0.77 380,381 ### ### ### 0.1
2002-Jun-03 Mon 0.79 0.79 0.78 0.79 2,590,021 ### 73.1 73.1 ###
2002-May-31 Fri 0.79 0.79 0.78 0.79 430,420 337,879 68.2 68.2 ###
2002-May-30 Thu 0.81 0.82 0.78 0.79 ### ### ###
2002-May-29 Wed 0.78 0.8 0.77 0.8 674,778 ### ### ### 0.1
2002-May-28 Tue 0.78 0.78 0.77 0.77 23.8 23.8 0.1
2002-May-27 Mon 0.78 0.78 0.77 0.77 ### ### 0.1
2002-May-24 Fri 0.78 0.78 0.76 0.77 366,872 ### 19.4 19.4 0.1
2002-May-23 Thu 0.78 0.79 0.77 0.78 75.6 75.6 0.1
2002-May-22 Wed 0.78 0.79 0.78 0.79 ### ### ###
2002-May-21 Tue 0.8 0.8 0.77 0.78 ### ### 0.1
2002-May-20 Mon 0.79 0.79 0.78 0.79 ### ### ###
2002-May-17 Fri 0.79 0.79 0.78 0.79 90,024 ### ### ### ###
2002-May-16 Thu 0.77 0.78 0.77 0.78 283,540 219,743 78.7 78.7 0.1
2002-May-15 Wed 0.78 0.78 0.75 0.77 22.9 22.9 0.1
2002-May-14 Tue 0.76 0.78 0.76 0.78 277,345 213,555 ### ### 0.1
2002-May-13 Mon 0.77 0.79 0.76 0.76 438,488 339,828 ### ### 0.1
2002-May-10 Fri 0.79 0.8 0.76 0.76 456,056 355,723 ### ### 0.1
2002-May-09 Thu 0.8 0.8 0.79 0.79 384,575 ### 31.5 31.5 ###
2002-May-08 Wed 0.79 0.8 0.79 0.79 ### ### ###
2002-May-07 Tue 0.81 0.81 0.79 0.79 308,050 246,440 20.1 20.1 ###
2002-May-06 Mon 0.81 0.81 0.8 0.8 302,125 ### 27.3 27.3 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 2026-02-22 20:20:24 thru 2026-02-22 20:20:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000