Currently Sun 25-Dec-28 10:38:35 PM 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 41...
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 24th 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2014-Oct-10 Fri | 3.22 | 3.24 | ### | ### | 1,908,054 | 3,091,047 | ### | ### | 0.0 |
| 2014-Oct-09 Thu | 3.25 | ### | 3.24 | 3.28 | 76.8 | 76.8 | 0.2 | ||
| 2014-Oct-08 Wed | ### | 3.245 | ### | 3.21 | 76.2 | 76.2 | ### | ||
| 2014-Oct-07 Tue | 3.25 | 3.26 | 3.2 | 3.21 | 1,631,553 | ### | 25.9 | 25.9 | ### |
| 2014-Oct-06 Mon | 3.27 | 3.27 | 3.2 | 3.23 | ### | ### | ### | ||
| 2014-Oct-03 Fri | 3.23 | 3.27 | 3.2 | 3.24 | 889,047 | ### | ### | ### | ### |
| 2014-Oct-02 Thu | 3.23 | 3.29 | 3.22 | 3.24 | 76.1 | 76.1 | ### | ||
| 2014-Oct-01 Wed | 3.21 | 3.28 | 3.2 | 3.26 | 2,238,429 | ### | ### | ### | 0.2 |
| 2014-Sep-30 Tue | 3.24 | ### | 3.21 | 3.21 | 1,525,251 | 2,448,027 | 23.0 | 23.0 | ### |
| 2014-Sep-29 Mon | 3.27 | 3.29 | 3.22 | 3.25 | 1,582,279 | ### | 29.0 | 29.0 | 0.2 |
| 2014-Sep-26 Fri | 3.28 | ### | 3.28 | 3.29 | 2,771,048 | ### | ### | ### | ### |
| 2014-Sep-25 Thu | ### | ### | 3.28 | ### | 1,043,670 | ### | 74.6 | 74.6 | 0.0 |
| 2014-Sep-24 Wed | 3.24 | ### | 3.23 | ### | 3,059,180 | 4,940,575 | 88.4 | 88.4 | 0.0 |
| 2014-Sep-23 Tue | 3.27 | 3.285 | 3.23 | 3.25 | 24.0 | 24.0 | 0.2 | ||
| 2014-Sep-22 Mon | 3.28 | ### | 3.24 | 3.26 | 38.3 | 38.3 | 0.2 | ||
| 2014-Sep-19 Fri | ### | ### | 3.27 | 3.28 | 22.2 | 22.2 | 0.2 | ||
| 2014-Sep-18 Thu | ### | ### | 3.29 | ### | 1,803,549 | ### | ### | ### | 0.0 |
| 2014-Sep-17 Wed | ### | ### | ### | ### | 1,107,082 | 0 | 79.2 | 79.2 | 0.0 |
| 2014-Sep-16 Tue | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2014-Sep-15 Mon | 3.5 | 3.52 | 3.46 | 3.46 | ### | ### | 0.2 | ||
| 2014-Sep-12 Fri | 3.45 | 3.54 | 3.45 | 3.52 | 1,077,420 | 3,765,582 | 86.8 | 86.8 | ### |
| 2014-Sep-11 Thu | 3.53 | 3.53 | 3.46 | 3.46 | 17.5 | 17.5 | 0.2 | ||
| 2014-Sep-10 Wed | 3.52 | 3.555 | 3.51 | 3.52 | 976,158 | 3,448,278 | 75.0 | 75.0 | ### |
| 2014-Sep-09 Tue | 3.57 | 3.59 | 3.54 | 3.55 | 924,875 | 3,297,179 | 24.1 | 24.1 | ### |
| 2014-Sep-08 Mon | 3.56 | 3.58 | 3.55 | 3.57 | 78.0 | 78.0 | 0.3 | ||
| 2014-Sep-05 Fri | ### | ### | 3.57 | 3.58 | 28.4 | 28.4 | 0.3 | ||
| 2014-Sep-04 Thu | 3.57 | ### | 3.57 | 3.59 | 1,019,275 | ### | 77.9 | 77.9 | ### |
| 2014-Sep-03 Wed | ### | ### | 3.59 | 3.59 | 1,831,923 | ### | 28.2 | 28.2 | ### |
| 2014-Sep-02 Tue | ### | ### | 3.57 | ### | ### | ### | 0.0 | ||
| 2014-Sep-01 Mon | 3.58 | ### | 3.54 | ### | 79.7 | 79.7 | 0.0 | ||
| 2014-Aug-29 Fri | ### | ### | 3.53 | 3.55 | 2,878,128 | ### | 11.7 | 11.7 | ### |
| 2014-Aug-28 Thu | ### | ### | 3.58 | ### | 2,317,672 | ### | 78.9 | 78.9 | 0.0 |
| 2014-Aug-27 Wed | 3.58 | ### | 3.56 | ### | ### | ### | 0.0 | ||
| 2014-Aug-26 Tue | ### | ### | 3.57 | 3.59 | 1,060,781 | ### | ### | ### | ### |
| 2014-Aug-25 Mon | ### | ### | 3.59 | 3.59 | 1,751,258 | ### | ### | ### | ### |
| 2014-Aug-22 Fri | ### | ### | ### | ### | 1,004,287 | 0 | ### | ### | 0.0 |
| 2014-Aug-21 Thu | 3.7 | 3.71 | ### | ### | 17.5 | 17.5 | 0.0 | ||
| 2014-Aug-20 Wed | 3.57 | ### | 3.57 | ### | 88.7 | 88.7 | 0.0 | ||
| 2014-Aug-19 Tue | 3.54 | 3.58 | 3.53 | 3.57 | 76.3 | 76.3 | 0.3 | ||
| 2014-Aug-18 Mon | 3.45 | 3.55 | 3.45 | 3.53 | 1,505,140 | ### | 88.5 | 88.5 | 0.3 |
| 2014-Aug-15 Fri | 3.45 | 3.49 | 3.445 | 3.45 | 67.8 | 67.8 | ### | ||
| 2014-Aug-14 Thu | 3.45 | 3.47 | 3.44 | 3.46 | 1,260,482 | ### | 68.7 | 68.7 | 0.2 |
| 2014-Aug-13 Wed | 3.45 | 3.47 | 3.425 | 3.45 | 1,536,524 | ### | 71.9 | 71.9 | ### |
| 2014-Aug-12 Tue | 3.45 | 3.49 | 3.45 | 3.47 | 1,883,380 | 6,535,328 | 66.8 | 66.8 | 0.2 |
| 2014-Aug-11 Mon | 3.5 | 3.51 | 3.44 | 3.46 | ### | ### | 0.2 | ||
| 2014-Aug-08 Fri | 3.42 | 3.51 | 3.42 | 3.46 | 2,645,355 | 9,166,155 | 86.9 | 86.9 | 0.2 |
| 2014-Aug-07 Thu | 3.48 | 3.48 | ### | 3.43 | 8,091,480 | 14,079,175 | ### | ### | 0.2 |
| 2014-Aug-06 Wed | 3.58 | ### | 3.57 | 3.58 | 2,671,625 | 4,768,850 | ### | ### | 0.3 |
| 2014-Aug-05 Tue | ### | 3.675 | ### | ### | 79.1 | 79.1 | 0.0 | ||
| 2014-Aug-04 Mon | ### | 3.655 | 3.59 | ### | 741,978 | ### | ### | ### | 0.0 |
| 2014-Aug-01 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Jul-31 Thu | ### | 3.7 | ### | ### | 1,072,741 | 1,984,570 | 30.4 | 30.4 | 0.0 |
| 2014-Jul-30 Wed | 3.58 | ### | 3.58 | ### | 1,201,254 | 2,150,244 | 86.5 | 86.5 | 0.0 |
| 2014-Jul-29 Tue | ### | ### | 3.54 | 3.59 | 1,290,278 | ### | 24.9 | 24.9 | ### |
| 2014-Jul-28 Mon | ### | 3.645 | 3.58 | ### | 71.3 | 71.3 | 0.0 | ||
| 2014-Jul-25 Fri | 3.58 | ### | 3.58 | ### | 817,954 | ### | ### | ### | 0.0 |
| 2014-Jul-24 Thu | 3.59 | ### | 3.575 | 3.59 | ### | ### | ### | ||
| 2014-Jul-23 Wed | ### | ### | 3.58 | 3.58 | 2,011,789 | ### | ### | ### | 0.3 |
| 2014-Jul-22 Tue | ### | ### | ### | ### | 2,039,041 | 0 | ### | ### | 0.0 |
| 2014-Jul-21 Mon | ### | ### | ### | ### | 25.6 | 25.6 | 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 Next >>
Basic Bottom of Page