eg: Prices for BHP
Currently Fri 26-Jan-02 07:50:21 AM 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 40...
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 .. Wednesday 31st 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 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2015-Jun-25 Thu | 4.54 | 4.55 | 4.47 | 4.47 | 1,282,546 | 5,784,282 | ### | ### | ### |
| 2015-Jun-24 Wed | ### | ### | 4.54 | 4.56 | 972,341 | ### | 24.1 | 24.1 | 0.3 |
| 2015-Jun-23 Tue | 4.54 | ### | 4.51 | 4.57 | 78.4 | 78.4 | ### | ||
| 2015-Jun-22 Mon | 4.53 | 4.56 | ### | 4.51 | 1,004,759 | 2,290,850 | 29.9 | 29.9 | 0.3 |
| 2015-Jun-19 Fri | 4.53 | ### | 4.53 | 4.53 | 2,321,952 | 5,259,221 | ### | ### | ### |
| 2015-Jun-18 Thu | ### | ### | 4.48 | 4.5 | 1,797,825 | 4,027,128 | ### | ### | ### |
| 2015-Jun-17 Wed | 4.5 | 4.59 | 4.47 | 4.57 | 84.7 | 84.7 | ### | ||
| 2015-Jun-16 Tue | 4.52 | 4.54 | ### | 4.48 | ### | ### | ### | ||
| 2015-Jun-15 Mon | 4.5 | 4.545 | 4.48 | 4.52 | ### | ### | 0.3 | ||
| 2015-Jun-12 Fri | 4.55 | 4.57 | 4.52 | 4.54 | ### | ### | 0.3 | ||
| 2015-Jun-11 Thu | 4.54 | 4.59 | ### | 4.58 | ### | ### | 0.3 | ||
| 2015-Jun-10 Wed | 4.53 | ### | 4.51 | 4.52 | ### | ### | 0.3 | ||
| 2015-Jun-09 Tue | 4.56 | ### | 4.5 | 4.55 | 37.1 | 37.1 | 0.3 | ||
| 2015-Jun-05 Fri | ### | ### | 4.51 | 4.57 | 1,229,247 | 2,771,951 | 24.3 | 24.3 | ### |
| 2015-Jun-04 Thu | 4.57 | ### | 4.56 | 4.58 | ### | ### | 0.3 | ||
| 2015-Jun-03 Wed | 4.51 | 4.58 | 4.48 | 4.51 | ### | ### | 0.3 | ||
| 2015-Jun-02 Tue | 4.57 | ### | 4.54 | 4.55 | 2,387,178 | ### | ### | ### | 0.3 |
| 2015-Jun-01 Mon | ### | ### | 4.48 | 4.59 | 1,573,850 | 3,525,424 | 28.8 | 28.8 | 0.3 |
| 2015-May-29 Fri | ### | 4.71 | ### | ### | 1,829,942 | ### | ### | ### | 0.0 |
| 2015-May-28 Thu | 4.8 | 4.8 | ### | ### | 11.0 | 11.0 | 0.0 | ||
| 2015-May-27 Wed | ### | 4.8 | ### | 4.8 | 2,428,877 | ### | ### | ### | 0.3 |
| 2015-May-26 Tue | 4.54 | ### | 4.54 | 4.58 | 2,263,573 | ### | 76.4 | 76.4 | 0.3 |
| 2015-May-25 Mon | 4.46 | 4.55 | 4.44 | 4.55 | 1,217,623 | ### | 85.6 | 85.6 | 0.3 |
| 2015-May-22 Fri | 4.49 | 4.53 | 4.45 | 4.46 | 846,321 | 3,799,981 | 24.7 | 24.7 | 0.3 |
| 2015-May-21 Thu | ### | 4.49 | ### | 4.48 | 2,060,028 | ### | ### | ### | ### |
| 2015-May-20 Wed | 4.46 | 4.46 | ### | ### | 3,672,370 | 8,189,385 | 11.7 | 11.7 | 0.0 |
| 2015-May-19 Tue | 4.53 | 4.53 | 4.445 | 4.45 | 1,875,382 | 8,415,776 | ### | ### | 0.3 |
| 2015-May-18 Mon | 4.52 | 4.55 | 4.48 | 4.5 | 35.8 | 35.8 | ### | ||
| 2015-May-15 Fri | 4.59 | ### | 4.51 | 4.52 | ### | ### | 0.3 | ||
| 2015-May-14 Thu | 4.5 | 4.54 | 4.49 | 4.53 | 74.8 | 74.8 | ### | ||
| 2015-May-13 Wed | 4.53 | 4.54 | 4.51 | 4.52 | 26.9 | 26.9 | 0.3 | ||
| 2015-May-12 Tue | 4.52 | ### | 4.52 | 4.56 | 1,829,740 | ### | ### | ### | 0.3 |
| 2015-May-11 Mon | 4.5 | 4.55 | 4.5 | 4.52 | 1,472,029 | ### | 78.8 | 78.8 | 0.3 |
| 2015-May-08 Fri | 4.42 | 4.5 | 4.42 | 4.48 | 854,650 | ### | 80.2 | 80.2 | ### |
| 2015-May-07 Thu | 4.44 | 4.5 | ### | 4.48 | 933,026 | ### | ### | ### | ### |
| 2015-May-06 Wed | 4.51 | 4.53 | 4.45 | 4.47 | 1,496,123 | ### | 29.1 | 29.1 | ### |
| 2015-May-05 Tue | ### | ### | 4.54 | ### | 1,121,755 | 2,546,383 | 27.2 | 27.2 | 0.0 |
| 2015-May-04 Mon | 4.54 | 4.645 | 4.54 | ### | 79.5 | 79.5 | 0.0 | ||
| 2015-May-01 Fri | 4.55 | ### | 4.48 | 4.55 | ### | ### | 0.3 | ||
| 2015-Apr-30 Thu | 4.5 | 4.53 | 4.46 | 4.52 | 1,133,773 | ### | ### | ### | 0.3 |
| 2015-Apr-29 Wed | ### | ### | 4.5 | 4.54 | 1,551,659 | ### | 21.9 | 21.9 | 0.3 |
| 2015-Apr-28 Tue | ### | 4.7 | ### | ### | ### | ### | 0.0 | ||
| 2015-Apr-27 Mon | ### | 4.75 | ### | ### | 25.6 | 25.6 | 0.0 | ||
| 2015-Apr-24 Fri | 4.56 | ### | 4.55 | ### | 1,372,126 | 3,121,586 | ### | ### | 0.0 |
| 2015-Apr-23 Thu | 4.55 | 4.555 | 4.43 | 4.51 | ### | ### | 0.3 | ||
| 2015-Apr-22 Wed | 4.55 | 4.59 | 4.53 | 4.54 | 33.4 | 33.4 | 0.3 | ||
| 2015-Apr-21 Tue | 4.48 | 4.56 | 4.46 | 4.55 | 1,694,876 | ### | 85.6 | 85.6 | 0.3 |
| 2015-Apr-20 Mon | 4.5 | 4.52 | 4.46 | 4.48 | 1,027,672 | 4,614,247 | ### | ### | ### |
| 2015-Apr-17 Fri | 4.56 | ### | 4.52 | 4.55 | ### | ### | 0.3 | ||
| 2015-Apr-16 Thu | ### | 4.645 | 4.53 | 4.58 | 1,195,440 | 5,484,081 | 25.2 | 25.2 | 0.3 |
| 2015-Apr-15 Wed | 4.52 | 4.545 | 4.45 | 4.52 | 1,542,642 | ### | ### | ### | 0.3 |
| 2015-Apr-14 Tue | 4.54 | 4.56 | 4.5 | 4.53 | ### | ### | ### | ||
| 2015-Apr-13 Mon | ### | ### | 4.56 | 4.57 | 820,822 | 1,871,474 | 22.9 | 22.9 | ### |
| 2015-Apr-10 Fri | ### | ### | 4.555 | ### | 74.1 | 74.1 | 0.0 | ||
| 2015-Apr-09 Thu | ### | 4.7 | 4.59 | ### | 2,283,224 | 10,605,575 | ### | ### | 0.0 |
| 2015-Apr-08 Wed | 4.59 | 4.71 | 4.59 | ### | ### | ### | 0.0 | ||
| 2015-Apr-07 Tue | 4.56 | ### | 4.56 | ### | ### | ### | 0.0 |
<< 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 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 Next >>
Basic Bottom of Page