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 Fri 25-Dec-12 09:05:58 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 39...

     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 .. Thursday 11th December 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 Next >>


End of day Prices (full format),

160 Days for (ABC) ADBRI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2000-Apr-06 Thu 0.52 0.52 0.5 0.52 58.3 58.3 0.0
2000-Apr-05 Wed 0.5 0.52 0.5 0.52 94.7 94.7 0.0
2000-Apr-04 Tue ### 0.55 0.49 0.55 204,946 106,571 98.3 98.3 ###
2000-Apr-03 Mon 0.485 0.5 0.485 0.5 50,425 ### ### ### 0.0
2000-Mar-31 Fri 0.48 0.49 0.47 0.49 651,275 ### 80.1 80.1 ###
2000-Mar-30 Thu 0.47 0.49 0.47 0.48 81,272 ### ### ### 0.0
2000-Mar-29 Wed 0.475 0.48 0.47 0.47 31.8 31.8 ###
2000-Mar-28 Tue 0.47 0.48 0.47 0.475 70.9 70.9 ###
2000-Mar-24 Fri 0.48 0.48 0.47 0.47 ### ### ###
2000-Mar-23 Thu 0.49 ### 0.47 0.475 ### ### ###
2000-Mar-22 Wed 0.477 0.48 ### 0.48 ### ### 0.0
2000-Mar-21 Tue ### 0.47 0.46 0.47 ### ### ###
2000-Mar-20 Mon 0.47 0.48 0.46 0.46 100,744 47,349 ### ### 0.0
2000-Mar-17 Fri 0.5 0.5 0.47 0.47 102,053 ### 6.7 6.7 ###
2000-Mar-16 Thu 0.454 ### 0.43 ### 653,942 ### 94.9 94.9 0.0
2000-Mar-15 Wed 0.445 0.45 0.425 0.425 386,481 169,085 11.0 11.0 ###
2000-Mar-14 Tue 0.46 0.46 0.43 0.45 357,482 159,079 25.4 25.4 0.0
2000-Mar-13 Mon 0.49 0.49 0.45 0.46 342,352 ### 5.6 5.6 0.0
2000-Mar-10 Fri 0.49 0.51 0.48 0.48 318,723 ### ### ### 0.0
2000-Mar-09 Thu 0.51 0.51 0.48 0.48 199,450 98,727 5.1 5.1 0.0
2000-Mar-08 Wed 0.52 0.52 0.5 0.51 47,021 23,980 ### ### ###
2000-Mar-07 Tue 0.53 0.53 0.51 0.51 49,457 ### ### ### ###
2000-Mar-06 Mon 0.55 0.56 0.53 0.53 46,347 25,259 ### ### 0.0
2000-Mar-03 Fri 0.56 0.56 0.53 0.56 ### ### ###
2000-Mar-02 Thu 0.51 0.56 0.5 0.56 394,129 208,888 96.9 96.9 ###
2000-Mar-01 Wed 0.5 0.51 0.5 0.5 ### ### 0.0
2000-Feb-29 Tue 0.5 0.53 0.48 0.49 28.6 28.6 ###
2000-Feb-28 Mon 0.52 0.53 0.51 0.51 ### ### ###
2000-Feb-25 Fri 0.53 0.53 0.51 0.51 ### ### ###
2000-Feb-24 Thu 0.55 0.55 0.53 0.53 52,445 28,320 15.6 15.6 0.0
2000-Feb-23 Wed 0.54 0.55 0.53 0.55 ### ### ###
2000-Feb-22 Tue 0.54 0.55 0.52 0.54 72.4 72.4 0.0
2000-Feb-21 Mon 0.56 0.56 0.55 0.55 141,721 78,655 ### ### ###
2000-Feb-18 Fri 0.58 0.58 0.56 0.56 ### ### ###
2000-Feb-17 Thu 0.58 ### 0.57 0.57 25.7 25.7 ###
2000-Feb-16 Wed ### ### 0.55 0.58 18.7 18.7 ###
2000-Feb-15 Tue ### ### ### ### ### ### 0.0
2000-Feb-14 Mon 0.57 ### 0.57 ### 93.8 93.8 0.0
2000-Feb-11 Fri ### ### 0.55 0.59 ### ### 0.0
2000-Feb-10 Thu ### ### ### ### ### ### 0.0
2000-Feb-09 Wed ### ### ### ### 258,477 0 ### ### 0.0
2000-Feb-08 Tue ### ### ### ### ### ### 0.0
2000-Feb-07 Mon ### 0.7 ### 0.7 76.7 76.7 ###
2000-Feb-04 Fri 0.675 ### 0.675 ### 181,180 61,148 80.2 80.2 0.0
2000-Feb-03 Thu ### 0.7 ### ### 200,678 ### 71.3 71.3 0.0
2000-Feb-02 Wed ### ### ### ### ### ### 0.0
2000-Feb-01 Tue ### 0.7 ### ### 70.5 70.5 0.0
2000-Jan-31 Mon ### 0.7 ### ### 73.0 73.0 0.0
2000-Jan-28 Fri ### 0.7 ### 0.7 91,824 ### 84.0 84.0 ###
2000-Jan-27 Thu ### ### ### ### 65.1 65.1 0.0
2000-Jan-25 Tue ### ### ### ### 66.6 66.6 0.0
2000-Jan-24 Mon ### ### ### ### ### ### 0.0
2000-Jan-21 Fri ### 0.7 ### 0.7 ### ### ###
2000-Jan-20 Thu ### ### ### ### 435,079 0 ### ### 0.0
2000-Jan-19 Wed 0.7 0.7 ### ### 67,176 ### 14.6 14.6 0.0
2000-Jan-18 Tue ### 0.7 ### 0.7 187,123 ### ### ### ###
2000-Jan-17 Mon ### ### ### ### 405,120 0 80.1 80.1 0.0
2000-Jan-14 Fri ### ### ### ### 67,747 0 ### ### 0.0
2000-Jan-13 Thu ### ### ### ### 71.1 71.1 0.0
2000-Jan-12 Wed ### ### ### ### 68.7 68.7 0.0
2000-Jan-11 Tue 0.7 0.7 ### ### 75,289 26,351 20.2 20.2 0.0
2000-Jan-10 Mon ### ### ### ### 261,789 0 ### ### 0.0
2000-Jan-07 Fri ### ### ### ### 353,947 0 32.8 32.8 0.0
2000-Jan-06 Thu ### 0.7 ### ### 299,140 ### 71.9 71.9 0.0
2000-Jan-05 Wed ### 0.71 ### 0.71 90.5 90.5 ###
2000-Jan-04 Tue 0.72 0.72 ### ### 9.8 9.8 0.0
1999-Dec-31 Fri 0.73 0.73 ### ### 63,752 ### 3.7 3.7 0.0
1999-Dec-30 Thu 0.73 0.73 ### ### 63,752 ### 3.7 3.7 0.0
1999-Dec-29 Wed 0.74 0.74 0.72 0.73 65,246 47,629 20.3 20.3 0.1
1999-Dec-28 Tue 0.7 0.73 0.7 0.72 180,378 128,970 87.6 87.6 ###
1999-Dec-27 Mon 0.7 0.73 0.7 0.72 180,378 128,970 87.6 87.6 ###
1999-Dec-24 Fri 0.7 0.73 0.7 0.72 180,378 128,970 87.6 87.6 ###
1999-Dec-23 Thu 0.71 0.72 0.7 0.7 ### ### ###
1999-Dec-22 Wed 0.71 0.72 ### 0.71 117,958 ### 62.8 62.8 ###
1999-Dec-21 Tue ### 0.71 ### 0.71 113,022 40,122 93.4 93.4 ###
1999-Dec-20 Mon 0.673 0.7 ### 0.7 ### ### ###
1999-Dec-17 Fri ### ### ### ### 125,654 0 ### ### 0.0
1999-Dec-16 Thu ### ### ### ### 188,370 0 ### ### 0.0
1999-Dec-15 Wed ### ### 0.646 0.646 ### ### ###
1999-Dec-14 Tue 0.7 0.7 ### ### 57,271 20,044 11.2 11.2 0.0
1999-Dec-13 Mon ### 0.7 ### 0.7 105,525 ### 81.3 81.3 ###
1999-Dec-10 Fri 0.7 0.7 ### ### 188,386 ### 23.5 23.5 0.0
1999-Dec-09 Thu 0.7 0.71 ### 0.7 ### ### ###
1999-Dec-08 Wed ### 0.7 ### 0.7 62,727 21,954 79.6 79.6 ###
1999-Dec-07 Tue 0.7 0.7 ### ### 43,377 15,181 ### ### 0.0
1999-Dec-06 Mon 0.7 0.7 ### 0.7 147,370 51,579 78.6 78.6 ###
1999-Dec-03 Fri 0.72 0.72 0.7 0.7 109,978 78,084 18.2 18.2 ###
1999-Dec-02 Thu 0.73 0.73 0.72 0.72 22.4 22.4 ###
1999-Dec-01 Wed 0.72 0.74 0.71 0.74 83.2 83.2 0.1
1999-Nov-30 Tue 0.72 0.75 0.72 0.74 89.3 89.3 0.1
1999-Nov-29 Mon 0.74 0.74 0.72 0.73 109,249 79,751 28.6 28.6 0.1
1999-Nov-26 Fri 0.73 0.74 0.72 0.72 21.0 21.0 ###
1999-Nov-25 Thu 0.72 0.75 0.72 0.72 ### ### ###
1999-Nov-24 Wed 0.72 0.72 ### 0.71 26.1 26.1 ###
1999-Nov-23 Tue 0.72 0.72 ### 0.72 211,847 ### 69.3 69.3 ###
1999-Nov-22 Mon 0.72 0.72 0.71 0.71 ### ### ###
1999-Nov-19 Fri ### ### 0.72 0.72 58,628 ### 5.8 5.8 ###
1999-Nov-18 Thu 0.74 0.75 0.72 0.72 ### ### ###
1999-Nov-17 Wed 0.73 0.75 0.73 0.74 77.9 77.9 0.1
1999-Nov-16 Tue 0.73 0.74 0.73 0.73 423,949 ### ### ### 0.1
1999-Nov-15 Mon 0.75 0.75 0.73 0.73 ### ### 0.1
1999-Nov-12 Fri 0.79 0.8 0.72 0.74 ### ### 0.1
1999-Nov-11 Thu 0.79 0.8 0.79 0.8 2,864,474 2,277,256 ### ### 0.1
1999-Nov-10 Wed 0.79 0.81 0.79 0.8 ### ### 0.1
1999-Nov-09 Tue 0.78 0.82 0.78 0.79 79.0 79.0 ###
1999-Nov-08 Mon 0.78 0.78 0.74 0.78 77,556 58,942 76.8 76.8 0.1
1999-Nov-05 Fri 0.76 0.77 0.75 0.77 82.7 82.7 0.1
1999-Nov-04 Thu 0.77 0.77 0.75 0.75 95,720 72,747 ### ### ###
1999-Nov-03 Wed 0.74 0.77 0.74 0.77 841,445 ### 93.1 93.1 0.1
1999-Nov-02 Tue 0.72 0.73 0.72 0.73 1,648,177 1,194,928 82.1 82.1 0.1
1999-Nov-01 Mon 0.7 0.72 0.7 0.71 ### ### ###
1999-Oct-29 Fri 0.7 0.73 ### ### 802,470 ### ### ### 0.0
1999-Oct-28 Thu ### ### ### ### 50,041 0 76.6 76.6 0.0
1999-Oct-27 Wed 0.72 0.72 ### ### 3.5 3.5 0.0
1999-Oct-26 Tue 0.7 0.71 0.7 0.7 ### ### ###
1999-Oct-25 Mon 0.71 0.71 0.7 0.7 54,641 38,521 25.7 25.7 ###
1999-Oct-22 Fri 0.71 0.71 0.71 0.71 68.1 68.1 ###
1999-Oct-21 Thu 0.71 0.71 0.71 0.71 76.6 76.6 ###
1999-Oct-20 Wed 0.71 0.71 0.7 0.71 64.0 64.0 ###
1999-Oct-19 Tue 0.72 0.72 0.7 0.71 556,554 395,153 ### ### ###
1999-Oct-18 Mon 0.71 0.72 ### 0.72 543,777 195,759 90.1 90.1 ###
1999-Oct-15 Fri 0.71 0.75 0.71 0.74 60,172 43,925 ### ### 0.1
1999-Oct-14 Thu 0.72 0.72 0.7 0.71 256,858 ### 18.4 18.4 ###
1999-Oct-13 Wed 0.72 0.72 0.71 0.72 ### ### ###
1999-Oct-12 Tue 0.71 0.74 0.71 0.72 74,482 ### ### ### ###
1999-Oct-11 Mon 0.71 0.75 0.71 0.72 439,023 320,486 78.2 78.2 ###
1999-Oct-08 Fri ### 0.72 0.71 0.71 30.4 30.4 ###
1999-Oct-07 Thu 0.73 0.73 0.72 0.72 33,650 ### ### ### ###
1999-Oct-06 Wed 0.73 0.75 0.73 0.73 ### ### 0.1
1999-Oct-05 Tue 0.72 0.75 0.72 0.75 92.7 92.7 ###
1999-Oct-04 Mon 0.73 0.74 0.72 0.72 ### ### ###
1999-Oct-01 Fri 0.73 0.75 0.73 0.75 300,388 222,287 ### ### ###
1999-Sep-30 Thu 0.7 0.74 0.7 0.722 87.2 87.2 ###
1999-Sep-29 Wed 0.7 0.71 0.7 0.7 ### ### ###
1999-Sep-28 Tue 0.7 0.7 ### 0.7 70.2 70.2 ###
1999-Sep-27 Mon ### ### 0.7 0.7 7.6 7.6 ###
1999-Sep-24 Fri 0.74 0.74 0.71 0.74 ### ### 0.1
1999-Sep-23 Thu 0.75 0.75 0.73 0.73 36,781 ### 11.9 11.9 0.1
1999-Sep-22 Wed 0.75 0.75 0.74 0.74 244,123 181,871 19.1 19.1 0.1
1999-Sep-21 Tue 0.76 0.78 0.75 0.75 23.6 23.6 ###
1999-Sep-20 Mon 0.72 0.74 0.72 0.73 ### ### 0.1
1999-Sep-17 Fri 0.7 0.7 ### 0.7 ### ### ###
1999-Sep-16 Thu 0.72 0.72 0.7 0.7 321,376 228,176 ### ### ###
1999-Sep-15 Wed 0.74 0.74 0.71 0.71 ### ### ###
1999-Sep-14 Tue 0.75 0.75 0.73 0.74 ### ### 0.1
1999-Sep-13 Mon 0.77 0.77 0.75 0.75 13.2 13.2 ###
1999-Sep-10 Fri 0.76 0.78 0.76 0.77 79.5 79.5 0.1
1999-Sep-09 Thu 0.76 0.77 0.76 0.77 ### ### 0.1
1999-Sep-08 Wed 0.78 0.78 0.75 0.77 129,179 98,821 19.1 19.1 0.1
1999-Sep-07 Tue 0.78 0.78 0.76 0.76 12.8 12.8 0.1
1999-Sep-06 Mon 0.79 0.79 0.77 0.78 111,052 86,620 ### ### 0.1
1999-Sep-03 Fri ### ### 0.76 0.76 499,553 ### ### ### 0.1
1999-Sep-02 Thu 0.8 0.8 0.78 0.79 ### ### ###
1999-Sep-01 Wed ### 0.79 ### 0.79 86.6 86.6 ###
1999-Aug-31 Tue 0.8 0.8 0.77 0.77 515,888 404,972 7.7 7.7 0.1
1999-Aug-30 Mon 0.82 0.82 0.8 0.81 20.1 20.1 0.1
1999-Aug-27 Fri 0.8 0.86 0.8 0.82 89.4 89.4 0.1
1999-Aug-26 Thu 0.84 0.84 0.82 0.82 14.0 14.0 0.1
1999-Aug-25 Wed 0.83 0.85 0.82 0.82 708,385 ### 22.8 22.8 0.1
1999-Aug-24 Tue 0.89 0.89 0.8 0.83 3.6 3.6 ###


<< 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 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 2025-12-12 21:05:58 thru 2025-12-12 21:05:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000