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 Sat 26-Jan-03 01:08:37 AM 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 43...

     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 .. 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).

     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),

152 Days for (ABC) ADBRI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1999-Jan-25 Mon 0.82 ### 0.82 0.86 669,287 ### ### ### ###
1999-Jan-22 Fri ### 0.82 0.8 0.82 339,441 274,947 78.3 78.3 0.1
1999-Jan-21 Thu 0.8 0.82 0.79 0.8 156,448 125,940 ### ### 0.1
1999-Jan-20 Wed 0.8 0.8 0.79 0.79 20.6 20.6 ###
1999-Jan-19 Tue 0.79 0.82 0.78 0.8 241,570 193,256 ### ### 0.1
1999-Jan-18 Mon 0.8 0.8 0.79 0.79 868,978 ### ### ### ###
1999-Jan-15 Fri 0.82 0.82 0.79 0.81 83,421 67,153 ### ### 0.1
1999-Jan-14 Thu 0.8 0.83 0.8 0.82 91.8 91.8 0.1
1999-Jan-13 Wed 0.83 0.83 0.81 0.81 12.9 12.9 0.1
1999-Jan-12 Tue 0.8 0.83 0.8 0.83 91.1 91.1 ###
1999-Jan-11 Mon 0.84 0.85 0.8 0.81 162,278 133,879 9.4 9.4 0.1
1999-Jan-08 Fri 0.84 0.85 0.81 0.81 ### ### 0.1
1999-Jan-07 Thu 0.79 0.82 0.78 0.8 ### ### 0.1
1999-Jan-06 Wed 0.8 0.8 0.78 0.78 ### ### 0.1
1999-Jan-05 Tue 0.81 0.81 0.78 0.8 228,327 ### 27.4 27.4 0.1
1999-Jan-04 Mon 0.82 0.82 0.81 0.81 91,644 74,689 ### ### 0.1
1998-Dec-31 Thu 0.83 0.83 0.82 0.82 ### ### 0.1
1998-Dec-30 Wed 0.81 0.85 0.8 0.84 317,550 261,978 90.8 90.8 ###
1998-Dec-29 Tue 0.8 0.81 0.8 0.81 73,856 59,454 82.3 82.3 0.1
1998-Dec-24 Thu 0.8 0.8 0.78 0.8 73.3 73.3 0.1
1998-Dec-23 Wed 0.81 0.81 0.8 0.8 174,925 ### ### ### 0.1
1998-Dec-22 Tue 0.83 0.84 0.81 0.81 ### ### 0.1
1998-Dec-21 Mon 0.83 0.84 0.81 0.83 75.6 75.6 ###
1998-Dec-18 Fri 0.83 0.84 0.81 0.84 87,620 72,286 81.2 81.2 ###
1998-Dec-17 Thu 0.85 0.85 0.83 0.83 13.2 13.2 ###
1998-Dec-16 Wed 0.86 0.86 0.83 0.84 11.4 11.4 ###
1998-Dec-15 Tue 0.83 0.86 0.81 0.86 ### ### ###
1998-Dec-14 Mon 0.87 0.87 0.83 0.83 82,177 69,850 7.3 7.3 ###
1998-Dec-11 Fri 0.88 0.89 0.87 0.87 27.3 27.3 0.1
1998-Dec-10 Thu 0.88 ### 0.88 0.88 91,043 40,058 ### ### 0.1
1998-Dec-09 Wed 0.89 ### 0.88 0.89 363,440 ### 78.8 78.8 ###
1998-Dec-08 Tue 0.86 0.86 0.84 0.85 258,958 ### ### ### ###
1998-Dec-07 Mon 0.88 0.88 0.86 0.87 ### ### 0.1
1998-Dec-04 Fri 0.88 0.89 0.87 0.87 ### ### 0.1
1998-Dec-03 Thu ### ### 0.89 0.89 602,240 ### ### ### ###
1998-Dec-02 Wed ### ### ### ### ### ### 0.0
1998-Dec-01 Tue 0.89 ### 0.89 ### 325,156 ### ### ### 0.0
1998-Nov-30 Mon ### ### ### ### 206,554 0 14.8 14.8 0.0
1998-Nov-27 Fri ### ### ### ### 19.5 19.5 0.0
1998-Nov-26 Thu ### ### ### ### 202,023 0 ### ### 0.0
1998-Nov-25 Wed 0.89 ### 0.88 0.925 392,828 172,844 ### ### ###
1998-Nov-24 Tue ### ### 0.89 0.89 ### ### ###
1998-Nov-23 Mon ### ### ### ### 646,051 0 5.5 5.5 0.0
1998-Nov-20 Fri ### ### ### ### 910,020 0 16.4 16.4 0.0
1998-Nov-19 Thu 0.85 ### 0.85 ### 99.0 99.0 0.0
1998-Nov-18 Wed 0.85 0.85 0.83 0.83 314,221 263,945 ### ### ###
1998-Nov-17 Tue 0.85 0.86 0.85 0.85 156,749 134,020 75.2 75.2 ###
1998-Nov-16 Mon 0.86 0.86 0.85 0.85 ### ### ###
1998-Nov-13 Fri 0.86 0.87 0.84 0.86 308,427 ### ### ### ###
1998-Nov-12 Thu 0.86 0.87 0.86 0.86 ### ### ###
1998-Nov-11 Wed 0.85 0.86 0.85 0.86 78.7 78.7 ###
1998-Nov-10 Tue 0.84 0.86 0.84 0.85 ### ### ###
1998-Nov-09 Mon 0.86 0.86 0.83 0.85 424,148 ### 24.8 24.8 ###
1998-Nov-06 Fri 0.83 0.88 0.83 0.86 530,979 453,987 91.5 91.5 ###
1998-Nov-05 Thu 0.82 0.84 0.81 0.81 671,450 553,946 ### ### 0.1
1998-Nov-04 Wed 0.78 0.8 0.77 0.79 211,348 ### ### ### ###
1998-Nov-03 Tue 0.79 0.82 0.79 0.79 ### ### ###
1998-Nov-02 Mon 0.78 0.8 0.77 0.79 ### ### ###
1998-Oct-30 Fri 0.78 0.8 0.76 0.76 277,883 216,748 7.0 7.0 0.1
1998-Oct-29 Thu 0.78 0.79 0.76 0.76 83,556 64,755 6.7 6.7 0.1
1998-Oct-28 Wed 0.74 0.76 0.74 0.76 388,848 ### 87.2 87.2 0.1
1998-Oct-27 Tue 0.75 0.75 0.74 0.75 485,285 ### ### ### ###
1998-Oct-26 Mon 0.75 0.75 0.74 0.75 110,085 ### 69.9 69.9 ###
1998-Oct-23 Fri 0.76 0.76 0.75 0.76 80.1 80.1 0.1
1998-Oct-22 Thu 0.75 0.76 0.75 0.76 95,650 ### 79.0 79.0 0.1
1998-Oct-21 Wed 0.75 0.76 0.75 0.75 236,148 ### ### ### ###
1998-Oct-20 Tue 0.77 0.79 0.75 0.76 283,157 ### 20.7 20.7 0.1
1998-Oct-19 Mon 0.78 0.79 0.77 0.77 48,540 ### ### ### 0.1
1998-Oct-16 Fri 0.79 0.79 0.78 0.78 20.8 20.8 0.1
1998-Oct-15 Thu 0.8 0.8 0.76 0.77 188,021 146,656 7.1 7.1 0.1
1998-Oct-14 Wed 0.79 0.8 0.79 0.8 135,984 ### 84.7 84.7 0.1
1998-Oct-13 Tue 0.85 0.85 0.8 0.8 3.4 3.4 0.1
1998-Oct-12 Mon 0.8 0.81 0.79 0.8 252,373 ### 77.1 77.1 0.1
1998-Oct-09 Fri 0.82 0.82 0.79 0.79 6.1 6.1 ###
1998-Oct-08 Thu 0.8 0.82 0.8 0.82 91.9 91.9 0.1
1998-Oct-07 Wed 0.83 0.83 0.8 0.82 15.4 15.4 0.1
1998-Oct-06 Tue 0.84 0.84 0.8 0.8 ### ### 0.1
1998-Oct-05 Mon 0.84 0.84 0.84 0.84 14,843 ### ### ### ###
1998-Oct-02 Fri 0.82 0.87 0.82 0.84 109,885 92,852 ### ### ###
1998-Oct-01 Thu 0.79 0.82 0.79 0.82 1,327,648 1,068,756 ### ### 0.1
1998-Sep-30 Wed 0.79 0.8 0.79 0.8 192,847 ### ### ### 0.1
1998-Sep-29 Tue 0.79 0.79 0.79 0.79 70.6 70.6 ###
1998-Sep-28 Mon 0.8 0.8 0.78 0.8 39,050 30,849 72.9 72.9 0.1
1998-Sep-25 Fri 0.78 0.8 0.77 0.8 463,254 363,654 89.5 89.5 0.1
1998-Sep-24 Thu 0.79 0.83 0.78 0.78 253,659 ### 19.7 19.7 0.1
1998-Sep-23 Wed 0.83 0.83 0.78 0.78 349,455 ### 3.2 3.2 0.1
1998-Sep-22 Tue 0.86 0.86 0.83 0.83 ### ### ###
1998-Sep-21 Mon 0.89 0.89 0.84 0.85 4.6 4.6 ###
1998-Sep-18 Fri 0.89 ### 0.89 ### ### ### 0.0
1998-Sep-17 Thu ### ### 0.85 0.85 98,040 ### 4.1 4.1 ###
1998-Sep-16 Wed ### ### ### ### 21.4 21.4 0.0
1998-Sep-15 Tue 0.826 ### 0.826 ### ### ### 0.0
1998-Sep-14 Mon 0.75 0.75 0.74 0.75 70.4 70.4 ###
1998-Sep-11 Fri 0.71 0.75 0.71 0.74 94.2 94.2 0.1
1998-Sep-10 Thu 0.75 0.75 0.72 0.72 ### ### ###
1998-Sep-09 Wed 0.81 0.81 0.75 0.75 3.4 3.4 ###
1998-Sep-08 Tue 0.83 0.83 0.78 0.79 ### ### ###
1998-Sep-07 Mon 0.77 0.84 0.77 0.79 80.2 80.2 ###
1998-Sep-04 Fri 0.77 0.77 0.76 0.77 212,173 ### 70.6 70.6 0.1
1998-Sep-03 Thu 0.83 0.83 0.77 0.78 73,955 ### 3.4 3.4 0.1
1998-Sep-02 Wed 0.83 0.85 0.77 0.82 20.8 20.8 0.1
1998-Sep-01 Tue 0.78 0.8 0.76 0.8 133,684 104,273 ### ### 0.1
1998-Aug-31 Mon 0.77 0.8 0.77 0.78 44,082 ### ### ### 0.1
1998-Aug-28 Fri 0.8 0.83 0.78 0.8 ### ### 0.1
1998-Aug-27 Thu 0.84 0.86 0.82 0.83 219,322 ### 28.0 28.0 ###
1998-Aug-26 Wed 0.81 0.83 0.8 0.82 252,345 ### ### ### 0.1
1998-Aug-25 Tue 0.8 0.81 0.78 0.81 56,955 45,279 ### ### 0.1
1998-Aug-24 Mon 0.79 0.8 0.77 0.78 46,325 ### 23.5 23.5 0.1
1998-Aug-21 Fri 0.81 0.81 0.79 0.8 ### ### 0.1
1998-Aug-20 Thu 0.8 0.8 0.79 0.79 ### ### ###
1998-Aug-19 Wed 0.82 0.82 0.79 0.79 330,252 265,852 5.6 5.6 ###
1998-Aug-18 Tue 0.84 0.85 0.79 0.79 4.5 4.5 ###
1998-Aug-17 Mon 0.82 0.85 0.8 0.85 ### ### ###
1998-Aug-14 Fri 0.85 0.85 0.81 0.82 ### ### 0.1
1998-Aug-13 Thu 0.81 0.81 0.8 0.81 84.0 84.0 0.1
1998-Aug-12 Wed 0.82 0.82 0.81 0.81 ### ### 0.1
1998-Aug-11 Tue 0.84 0.84 0.82 0.82 227,281 188,643 ### ### 0.1
1998-Aug-10 Mon 0.82 0.83 0.82 0.83 87.1 87.1 ###
1998-Aug-07 Fri 0.85 0.86 0.82 0.82 ### ### 0.1
1998-Aug-06 Thu 0.86 0.88 0.84 0.85 ### ### ###
1998-Aug-05 Wed 0.88 0.88 0.85 0.85 669,325 ### 12.6 12.6 ###
1998-Aug-04 Tue 0.89 ### 0.89 0.89 ### ### ###
1998-Aug-03 Mon 0.88 ### 0.86 0.89 89.2 89.2 ###
1998-Jul-31 Fri ### ### 0.88 ### ### ### 0.0
1998-Jul-30 Thu 0.88 0.88 0.88 0.88 ### ### 0.1
1998-Jul-29 Wed ### ### 0.87 0.87 5.9 5.9 0.1
1998-Jul-28 Tue ### ### 0.87 ### 83.1 83.1 0.0
1998-Jul-27 Mon ### ### 0.87 ### 85,153 37,041 ### ### 0.0
1998-Jul-24 Fri 0.86 ### 0.86 ### ### ### 0.0
1998-Jul-23 Thu 0.85 0.88 0.85 0.87 112,042 ### ### ### 0.1
1998-Jul-22 Wed 0.87 0.87 0.85 0.87 2,006,445 1,725,542 ### ### 0.1
1998-Jul-21 Tue 0.87 0.87 0.86 0.87 71.0 71.0 0.1
1998-Jul-20 Mon 0.86 0.88 0.86 0.87 ### ### 0.1
1998-Jul-17 Fri 0.89 0.89 0.87 0.87 15.2 15.2 0.1
1998-Jul-16 Thu ### ### 0.88 0.89 111,650 49,126 15.8 15.8 ###
1998-Jul-15 Wed ### ### ### ### ### ### 0.0
1998-Jul-14 Tue 0.878 ### 0.87 ### 1,642,689 ### 96.9 96.9 0.0
1998-Jul-13 Mon 0.82 0.87 0.82 0.86 354,487 299,541 96.8 96.8 ###
1998-Jul-10 Fri 0.84 0.87 0.82 0.82 2,277,522 ### 15.9 15.9 0.1
1998-Jul-09 Thu 0.83 0.84 0.82 0.84 4,433,643 3,679,923 ### ### ###
1998-Jul-08 Wed 0.83 0.83 0.79 0.82 470,641 ### 21.5 21.5 0.1
1998-Jul-07 Tue 0.86 0.86 0.83 0.84 ### ### ###
1998-Jul-06 Mon 0.86 0.86 0.85 0.85 ### ### ###
1998-Jul-03 Fri 0.87 0.87 0.85 0.86 ### ### ###
1998-Jul-02 Thu 0.88 0.89 0.87 0.88 65.1 65.1 0.1
1998-Jul-01 Wed 0.87 0.88 0.87 0.88 68.0 68.0 0.1
1998-Jun-30 Tue 0.86 0.88 0.85 0.87 ### ### 0.1
1998-Jun-29 Mon ### ### 0.85 0.85 5.5 5.5 ###
1998-Jun-26 Fri 0.89 ### 0.88 ### ### ### 0.0
1998-Jun-25 Thu 0.84 0.87 0.83 0.85 81.9 81.9 ###
1998-Jun-24 Wed 0.85 0.87 0.83 0.83 1,101,646 ### ### ### ###
1998-Jun-23 Tue ### ### 0.82 0.82 1,402,928 ### ### ### 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 2026-01-03 01:08:37 thru 2026-01-03 01:08:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000