Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 26-Apr-01 05:29:22 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 4...

     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 .. Tuesday 31st March 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 Next >>


End of day Prices (full format),

176 Days for (ABC) ADBRI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-May-30 Mon 2.85 2.88 2.82 2.88 ### ### 0.2
2022-May-27 Fri 2.84 2.87 2.79 2.81 32.3 32.3 ###
2022-May-26 Thu 2.73 2.83 2.72 2.79 ### ### ###
2022-May-25 Wed 2.81 2.82 2.74 2.74 1,210,174 3,364,283 21.5 21.5 0.2
2022-May-24 Tue 2.81 2.86 2.81 2.81 ### ### ###
2022-May-23 Mon 2.81 2.83 2.79 2.83 78.4 78.4 0.2
2022-May-20 Fri 2.83 2.85 2.79 2.8 729,922 2,058,380 ### ### 0.2
2022-May-19 Thu 2.86 2.87 2.81 2.82 643,727 1,828,184 ### ### ###
2022-May-18 Wed ### ### ### ### ### ### 0.0
2022-May-17 Tue ### ### 2.88 2.88 518,575 746,748 28.7 28.7 0.2
2022-May-16 Mon ### ### ### ### 459,380 0 ### ### 0.0
2022-May-13 Fri 2.87 ### 2.87 ### 684,250 ### ### ### 0.0
2022-May-12 Thu ### ### 2.87 2.88 ### ### 0.2
2022-May-11 Wed ### ### 2.87 ### 763,256 1,095,272 65.8 65.8 0.0
2022-May-10 Tue ### 3 ### ### 1,182,026 ### 87.6 87.6 0.0
2022-May-09 Mon ### 3 ### ### 1,182,026 ### 87.6 87.6 0.0
2022-May-06 Fri ### ### ### 3 1,843,350 0 83.1 83.1 0.2
2022-May-05 Thu 2.88 ### 2.88 ### 2,496,652 3,595,178 ### ### 0.0
2022-May-04 Wed 2.85 2.86 2.79 2.83 1,251,156 ### 55.5 55.5 0.2
2022-May-03 Tue 2.88 ### 2.82 2.82 ### ### ###
2022-May-02 Mon ### ### 2.89 ### 598,751 ### 51.0 51.0 0.0
2022-Apr-29 Fri ### ### ### ### 629,875 0 60.3 60.3 0.0
2022-Apr-28 Thu ### ### 2.88 ### 369,341 531,851 71.6 71.6 0.0
2022-Apr-27 Wed 2.87 ### 2.85 2.86 998,151 ### 37.9 37.9 0.2
2022-Apr-26 Tue ### ### 2.86 2.89 738,722 1,056,372 52.5 52.5 ###
2022-Apr-22 Fri ### ### ### ### ### ### 0.0
2022-Apr-21 Thu 3 ### ### ### ### ### 0.0
2022-Apr-20 Wed ### ### ### ### ### ### 0.0
2022-Apr-19 Tue ### 3 ### ### ### ### 0.0
2022-Apr-14 Thu 2.88 ### 2.88 ### ### ### 0.0
2022-Apr-13 Wed ### ### 2.83 2.88 4,112,929 ### 13.7 13.7 0.2
2022-Apr-12 Tue ### ### ### ### ### ### 0.0
2022-Apr-11 Mon ### ### ### ### 878,986 0 86.9 86.9 0.0
2022-Apr-08 Fri ### ### ### ### 575,620 0 30.0 30.0 0.0
2022-Apr-07 Thu ### ### ### 3 783,180 0 41.5 41.5 0.2
2022-Apr-06 Wed 3 ### ### ### ### ### 0.0
2022-Apr-05 Tue ### ### ### ### 73.1 73.1 0.0
2022-Apr-04 Mon ### 3.045 3 ### 665,971 ### 28.3 28.3 0.0
2022-Apr-01 Fri ### ### ### ### ### ### 0.0
2022-Mar-31 Thu ### ### ### ### 1,051,588 0 26.8 26.8 0.0
2022-Mar-30 Wed ### ### ### ### 1,488,070 0 ### ### 0.0
2022-Mar-29 Tue ### ### ### ### 734,121 0 ### ### 0.0
2022-Mar-28 Mon ### ### ### ### 708,981 0 38.4 38.4 0.0
2022-Mar-25 Fri ### ### ### ### 67.9 67.9 0.0
2022-Mar-24 Thu ### ### ### ### 918,879 0 ### ### 0.0
2022-Mar-23 Wed ### ### ### ### 681,584 0 ### ### 0.0
2022-Mar-22 Tue ### ### ### ### 66.8 66.8 0.0
2022-Mar-21 Mon 3.21 3.23 ### ### 558,187 901,472 ### ### 0.0
2022-Mar-18 Fri 3.24 3.26 ### ### 1,698,670 ### ### ### 0.0
2022-Mar-17 Thu ### 3.25 ### 3.23 76.7 76.7 ###
2022-Mar-16 Wed ### ### ### ### 613,652 0 70.4 70.4 0.0
2022-Mar-15 Tue ### ### ### ### 1,139,424 0 87.1 87.1 0.0
2022-Mar-14 Mon ### ### ### ### ### ### 0.0
2022-Mar-11 Fri ### ### ### ### ### ### 0.0
2022-Mar-10 Thu ### ### ### ### 70.8 70.8 0.0
2022-Mar-09 Wed ### ### ### ### 3,011,221 0 ### ### 0.0
2022-Mar-08 Tue ### ### ### ### 1,556,825 0 ### ### 0.0
2022-Mar-07 Mon ### ### ### ### ### ### 0.0
2022-Mar-04 Fri ### 3.23 ### ### ### ### 0.0
2022-Mar-03 Thu 3.21 3.25 ### 3.23 ### ### ###
2022-Mar-02 Wed 3.2 3.2 ### ### 28.7 28.7 0.0
2022-Mar-01 Tue 3.28 ### 3.22 3.25 1,462,224 2,354,180 ### ### 0.2
2022-Feb-28 Mon 3.26 ### ### ### 2,400,788 0 ### ### 0.0
2022-Feb-25 Fri ### ### ### 3.24 6,200,370 0 ### ### ###
2022-Feb-24 Thu ### ### ### ### 1,863,884 0 ### ### 0.0
2022-Feb-23 Wed ### ### ### ### 1,080,747 0 65.7 65.7 0.0
2022-Feb-22 Tue ### ### 3.085 ### ### ### 0.0
2022-Feb-21 Mon ### ### ### ### 91.3 91.3 0.0
2022-Feb-18 Fri ### ### ### ### ### ### 0.0
2022-Feb-17 Thu ### ### ### ### 1,664,071 0 ### ### 0.0
2022-Feb-16 Wed ### ### ### ### 1,453,956 0 90.7 90.7 0.0
2022-Feb-15 Tue ### ### ### ### ### ### 0.0
2022-Feb-14 Mon ### 3 ### ### 1,706,155 ### 87.8 87.8 0.0
2022-Feb-11 Fri ### ### 2.86 ### ### ### 0.0
2022-Feb-10 Thu ### ### ### ### 10.0 10.0 0.0
2022-Feb-09 Wed ### ### ### ### ### ### 0.0
2022-Feb-08 Tue ### ### ### 3 1,922,470 0 ### ### 0.2
2022-Feb-07 Mon ### ### ### ### 1,383,221 0 89.1 89.1 0.0
2022-Feb-04 Fri ### ### 2.84 ### 24.3 24.3 0.0
2022-Feb-03 Thu ### 3.025 ### ### 1,187,682 ### ### ### 0.0
2022-Feb-02 Wed ### ### ### ### ### ### 0.0
2022-Feb-01 Tue ### ### 2.84 2.86 1,877,927 2,666,656 ### ### 0.2
2022-Jan-31 Mon ### ### 2.86 ### 26.1 26.1 0.0
2022-Jan-28 Fri 2.75 2.86 2.75 2.86 2,253,583 ### 82.3 82.3 0.2
2022-Jan-27 Thu 2.82 2.855 2.7 2.74 1,666,682 ### ### ### 0.2
2022-Jan-25 Tue 2.83 2.83 2.77 2.8 ### ### 0.2
2022-Jan-24 Mon 2.84 2.86 2.81 2.85 870,841 ### ### ### ###
2022-Jan-21 Fri ### ### 2.86 2.87 54.3 54.3 ###
2022-Jan-20 Thu ### ### ### ### 688,027 0 ### ### 0.0
2022-Jan-19 Wed ### ### ### ### 1,548,774 0 74.7 74.7 0.0
2022-Jan-18 Tue ### ### ### ### ### ### 0.0
2022-Jan-17 Mon 2.88 ### 2.88 ### 2,453,445 ### ### ### 0.0
2022-Jan-14 Fri 2.79 2.81 2.76 2.79 ### ### ###
2022-Jan-13 Thu 2.81 2.84 2.77 2.8 919,644 ### ### ### 0.2
2022-Jan-12 Wed ### ### 2.82 2.82 12.8 12.8 ###
2022-Jan-11 Tue 2.89 ### 2.87 2.87 1,357,645 1,948,220 34.9 34.9 ###
2022-Jan-10 Mon ### ### 2.87 ### ### ### 0.0
2022-Jan-07 Fri 2.89 2.945 2.89 ### 78.7 78.7 0.0
2022-Jan-06 Thu 3 3 2.88 2.89 1,768,929 5,200,651 ### ### ###
2022-Jan-05 Wed ### ### 2.88 ### 2,001,059 2,881,524 ### ### 0.0
2022-Jan-04 Tue 2.83 2.89 2.825 2.89 75.8 75.8 ###
2021-Dec-31 Fri 2.85 2.85 2.82 2.82 ### ### ###
2021-Dec-30 Thu 2.87 2.87 2.83 2.84 1,045,284 2,979,059 25.4 25.4 0.2
2021-Dec-29 Wed 2.89 ### 2.83 2.86 420,827 595,470 ### ### 0.2
2021-Dec-24 Fri 2.82 2.87 2.8 2.87 79.3 79.3 ###
2021-Dec-23 Thu 2.82 2.84 2.79 2.79 ### ### ###
2021-Dec-22 Wed 2.83 2.84 2.81 2.83 ### ### 0.2
2021-Dec-21 Tue 2.82 2.86 2.8 2.83 64.3 64.3 0.2
2021-Dec-20 Mon 2.8 2.82 2.75 2.81 1,424,846 ### 82.2 82.2 ###
2021-Dec-17 Fri 2.82 2.85 2.8 2.8 ### ### 0.2
2021-Dec-16 Thu 2.83 2.85 2.79 2.82 39.3 39.3 ###
2021-Dec-15 Wed 2.82 2.84 2.78 2.78 ### ### 0.2
2021-Dec-14 Tue 2.84 ### 2.82 2.85 722,784 1,019,125 71.2 71.2 ###
2021-Dec-13 Mon 2.85 2.88 ### 2.85 745,140 ### ### ### ###
2021-Dec-10 Fri ### ### 2.82 2.85 23.7 23.7 ###
2021-Dec-09 Thu 2.88 ### 2.88 2.89 1,795,924 ### ### ### ###
2021-Dec-08 Wed 2.86 ### 2.85 2.89 70.6 70.6 ###
2021-Dec-07 Tue 2.83 2.87 2.8 2.87 1,390,443 ### ### ### ###
2021-Dec-06 Mon 2.82 2.86 ### 2.82 82.1 82.1 ###
2021-Dec-03 Fri 2.82 2.86 2.82 2.83 901,858 2,561,276 75.0 75.0 0.2
2021-Dec-02 Thu 2.81 2.82 2.79 2.8 ### ### 0.2
2021-Dec-01 Wed 2.84 2.85 2.79 2.82 970,180 ### ### ### ###
2021-Nov-30 Tue 2.89 ### 2.87 2.87 1,279,844 1,836,576 28.9 28.9 ###
2021-Nov-29 Mon 2.83 ### 2.81 2.89 1,064,175 ### 71.9 71.9 ###
2021-Nov-26 Fri ### ### 2.87 2.88 1,264,342 ### 28.8 28.8 0.2
2021-Nov-25 Thu 3 ### ### ### 1,345,178 0 36.8 36.8 0.0
2021-Nov-24 Wed ### ### ### ### 30.4 30.4 0.0
2021-Nov-23 Tue ### ### ### ### 69.4 69.4 0.0
2021-Nov-22 Mon ### 3.085 ### ### 1,042,925 ### ### ### 0.0
2021-Nov-19 Fri ### ### ### ### ### ### 0.0
2021-Nov-18 Thu ### ### ### ### 1,182,059 0 ### ### 0.0
2021-Nov-17 Wed ### ### ### 3 1,146,187 0 ### ### 0.2
2021-Nov-16 Tue ### 3.075 3 ### 1,492,045 4,532,086 31.9 31.9 0.0
2021-Nov-15 Mon ### ### ### ### 37.7 37.7 0.0
2021-Nov-12 Fri ### ### ### ### ### ### 0.0
2021-Nov-11 Thu ### ### ### ### 855,688 0 73.0 73.0 0.0
2021-Nov-10 Wed ### ### 3.075 ### ### ### 0.0
2021-Nov-09 Tue ### ### ### ### 1,570,976 0 ### ### 0.0
2021-Nov-08 Mon ### ### ### ### 662,171 0 ### ### 0.0
2021-Nov-05 Fri ### ### ### ### ### ### 0.0
2021-Nov-04 Thu ### ### ### ### 2,336,826 0 ### ### 0.0
2021-Nov-03 Wed ### ### ### ### ### ### 0.0
2021-Nov-02 Tue 3 ### ### ### ### ### 0.0
2021-Nov-01 Mon ### ### 3 3 1,464,645 ### 43.9 43.9 0.2
2021-Oct-29 Fri ### ### ### ### 1,264,876 0 ### ### 0.0
2021-Oct-28 Thu ### ### ### ### 670,945 0 ### ### 0.0
2021-Oct-27 Wed ### ### ### ### ### ### 0.0
2021-Oct-26 Tue ### ### 3.075 ### ### ### 0.0
2021-Oct-25 Mon ### ### ### ### 33.4 33.4 0.0
2021-Oct-22 Fri ### ### ### ### 65.7 65.7 0.0
2021-Oct-21 Thu ### 3.21 ### ### ### ### 0.0
2021-Oct-20 Wed ### 3.2 ### ### 71.4 71.4 0.0
2021-Oct-19 Tue 3.22 3.24 ### ### ### ### 0.0
2021-Oct-18 Mon 3.23 3.25 ### 3.22 820,378 ### 41.5 41.5 0.2
2021-Oct-15 Fri ### 3.22 ### 3.21 70.7 70.7 ###
2021-Oct-14 Thu 3.24 3.24 ### ### ### ### 0.0
2021-Oct-13 Wed ### 3.21 ### 3.2 ### ### 0.2
2021-Oct-12 Tue 3.24 3.25 ### 3.21 ### ### ###
2021-Oct-11 Mon 3.25 3.27 3.2 3.27 1,187,055 3,840,122 71.6 71.6 ###
2021-Oct-08 Fri 3.42 3.42 3.25 3.26 2,526,753 8,426,721 5.5 5.5 0.2
2021-Oct-07 Thu 3.28 ### 3.24 ### 1,824,551 2,955,772 ### ### 0.0
2021-Oct-06 Wed 3.22 3.29 3.21 3.25 ### ### 0.2
2021-Oct-05 Tue ### 3.21 ### 3.2 1,354,120 ### 76.3 76.3 0.2
2021-Oct-04 Mon 3.22 3.24 3.2 3.22 651,352 2,097,353 ### ### 0.2
2021-Oct-01 Fri ### 3.21 ### ### 1,573,875 ### 73.2 73.2 0.0
2021-Sep-30 Thu ### 3.23 ### 3.23 73.8 73.8 ###
2021-Sep-29 Wed ### 3.22 ### ### 68.9 68.9 0.0
2021-Sep-28 Tue 3.28 3.29 3.175 3.21 2,206,382 7,132,129 30.3 30.3 ###
2021-Sep-27 Mon 3.27 ### 3.25 ### ### ### 0.0
2021-Sep-24 Fri ### ### 3.26 3.26 ### ### 0.2
2021-Sep-23 Thu 3.4 3.43 ### ### 1,159,844 ### ### ### 0.0
2021-Sep-22 Wed 3.26 ### 3.23 ### 1,362,121 2,199,825 72.2 72.2 0.0
2021-Sep-21 Tue ### ### ### ### ### ### 0.0
2021-Sep-20 Mon 3.46 3.5 ### 3.4 ### ### 0.2
2021-Sep-17 Fri 3.53 3.555 3.47 3.48 1,490,844 5,236,589 28.2 28.2 0.2
2021-Sep-16 Thu 3.57 3.59 3.53 3.57 64.8 64.8 0.3


<< 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 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 2026-04-01 17:29:22 thru 2026-04-01 17:29:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000