(ABC) ADBRI LIMITED Daily Prices Page 45...


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 .. Monday 2nd 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 41 42 43 44 45 46 47 Next >>


End of day Prices (full format),

150 Days for (ABC) ADBRI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1998-Mar-19 Thu 1.23 1.25 1.23 1.25 87.0 87.0 ###
1998-Mar-18 Wed ### 1.24 1.22 1.24 168,675 207,470 ### ### 0.1
1998-Mar-17 Tue 1.22 1.24 1.22 1.23 ### ### 0.1
1998-Mar-16 Mon 1.175 1.2 ### 1.2 ### ### 0.1
1998-Mar-13 Fri ### ### ### ### 357,775 0 74.7 74.7 0.0
1998-Mar-12 Thu ### 1.25 ### ### 180,781 112,988 6.0 6.0 0.0
1998-Mar-11 Wed ### 1.21 ### 1.2 445,322 ### 93.6 93.6 0.1
1998-Mar-10 Tue ### ### ### ### ### ### 0.0
1998-Mar-09 Mon ### ### ### ### 157,452 0 ### ### 0.0
1998-Mar-06 Fri ### ### ### ### 315,549 0 ### ### 0.0
1998-Mar-05 Thu ### 1.2 ### ### 6.6 6.6 0.0
1998-Mar-04 Wed 1.2 1.2 ### 1.2 71.7 71.7 0.1
1998-Mar-03 Tue 1.23 1.25 1.2 1.2 16.0 16.0 0.1
1998-Mar-02 Mon 1.25 1.25 1.23 1.23 21.3 21.3 0.1
1998-Feb-27 Fri 1.22 1.25 1.22 1.25 177,449 219,149 ### ### ###
1998-Feb-26 Thu 1.24 1.24 1.22 1.22 1,157,958 1,424,288 15.8 15.8 0.1
1998-Feb-25 Wed ### ### 1.21 1.24 ### ### 0.1
1998-Feb-24 Tue 1.4 1.4 ### ### 5.8 5.8 0.0
1998-Feb-23 Mon 1.46 1.47 1.41 1.41 8.3 8.3 ###
1998-Feb-20 Fri 1.42 1.45 1.4 1.45 ### ### ###
1998-Feb-19 Thu 1.42 1.44 1.4 1.42 137,847 195,742 69.8 69.8 ###
1998-Feb-18 Wed 1.4 1.42 1.4 1.42 80,055 112,877 84.9 84.9 ###
1998-Feb-17 Tue ### 1.4 ### 1.4 75,982 53,187 ### ### ###
1998-Feb-16 Mon 1.372 1.372 ### ### 132,173 90,670 ### ### 0.0
1998-Feb-13 Fri ### ### ### ### 20.2 20.2 0.0
1998-Feb-12 Thu ### ### ### ### 78.5 78.5 0.0
1998-Feb-11 Wed ### 1.4 ### ### ### ### 0.0
1998-Feb-10 Tue 1.4 1.4 ### ### ### ### 0.0
1998-Feb-09 Mon ### 1.4 ### 1.4 70,673 49,471 91.2 91.2 ###
1998-Feb-06 Fri ### ### ### ### ### ### 0.0
1998-Feb-05 Thu ### ### ### ### 66,272 0 ### ### 0.0
1998-Feb-04 Wed ### 1.4 ### ### 100,780 70,546 70.3 70.3 0.0
1998-Feb-03 Tue 1.4 1.4 ### ### 73,542 51,479 25.0 25.0 0.0
1998-Feb-02 Mon 1.42 1.42 1.4 1.4 ### ### ###
1998-Jan-30 Fri 1.4 1.44 1.4 1.42 64,874 92,121 ### ### ###
1998-Jan-29 Thu 1.4 1.41 1.4 1.4 258,373 ### ### ### ###
1998-Jan-28 Wed ### 1.4 ### ### 71.5 71.5 0.0
1998-Jan-27 Tue 1.4 1.4 ### ### 21.3 21.3 0.0
1998-Jan-23 Fri ### 1.42 ### 1.42 258,121 ### 89.2 89.2 ###
1998-Jan-22 Thu 1.372 1.42 ### ### 80.8 80.8 0.0
1998-Jan-21 Wed ### ### ### ### 28.5 28.5 0.0
1998-Jan-20 Tue 1.42 1.42 1.4 1.4 ### ### ###
1998-Jan-19 Mon 1.42 1.44 1.42 1.42 72,540 ### 69.0 69.0 ###
1998-Jan-16 Fri 1.42 1.45 1.42 1.43 67.5 67.5 0.1
1998-Jan-15 Thu 1.45 1.45 1.42 1.43 52,020 74,648 20.1 20.1 0.1
1998-Jan-14 Wed 1.45 1.47 1.43 1.43 14.4 14.4 0.1
1998-Jan-13 Tue 1.45 1.47 1.45 1.47 86.4 86.4 ###
1998-Jan-12 Mon 1.45 1.46 1.4 1.43 24.6 24.6 0.1
1998-Jan-09 Fri 1.46 1.47 1.45 1.47 ### ### ###
1998-Jan-08 Thu 1.47 1.48 1.47 1.47 282,272 416,351 ### ### ###
1998-Jan-07 Wed 1.5 1.52 1.47 1.47 15.8 15.8 ###
1998-Jan-06 Tue 1.55 1.55 1.53 1.53 160,689 ### 17.6 17.6 ###
1998-Jan-05 Mon 1.52 1.55 1.52 1.55 82.9 82.9 ###
1998-Jan-02 Fri 1.55 1.55 1.5 1.5 5,277 8,047 5.9 5.9 0.1
1997-Dec-31 Wed 1.55 1.55 1.52 1.52 ### ### 0.1
1997-Dec-30 Tue 1.53 1.55 1.52 1.52 15.9 15.9 0.1
1997-Dec-29 Mon 1.5 1.5 1.5 1.5 69.8 69.8 0.1
1997-Dec-24 Wed 1.49 1.5 1.49 1.5 75.7 75.7 0.1
1997-Dec-23 Tue 1.5 1.5 1.5 1.5 ### ### 0.1
1997-Dec-22 Mon 1.45 1.46 1.45 1.45 ### ### ###
1997-Dec-19 Fri ### ### 1.49 1.5 15.3 15.3 0.1
1997-Dec-18 Thu 1.55 1.55 1.5 1.53 ### ### ###
1997-Dec-17 Wed 1.53 1.55 1.51 1.55 77.9 77.9 ###
1997-Dec-16 Tue ### 1.52 1.5 1.52 85,425 ### ### ### 0.1
1997-Dec-15 Mon 1.46 1.48 1.46 1.48 23,527 34,584 80.8 80.8 0.1
1997-Dec-12 Fri 1.46 1.48 1.46 1.48 94,852 ### ### ### 0.1
1997-Dec-11 Thu 1.5 1.5 1.46 1.48 ### ### 0.1
1997-Dec-10 Wed 1.53 1.53 1.5 1.53 23,028 34,887 ### ### ###
1997-Dec-09 Tue 1.53 1.55 1.53 1.53 79,023 ### ### ### ###
1997-Dec-08 Mon 1.47 1.5 1.45 1.5 44,674 ### ### ### 0.1
1997-Dec-05 Fri 1.46 1.47 1.45 1.47 212,683 ### 73.5 73.5 ###
1997-Dec-04 Thu 1.45 1.46 1.43 1.46 223,487 ### 77.2 77.2 0.1
1997-Dec-03 Wed 1.45 1.45 1.44 1.45 250,187 361,520 ### ### ###
1997-Dec-02 Tue 1.43 1.45 1.43 1.43 71.9 71.9 0.1
1997-Dec-01 Mon 1.4 1.43 1.4 1.43 85.9 85.9 0.1
1997-Nov-28 Fri 1.44 1.44 ### 1.4 ### ### ###
1997-Nov-27 Thu 1.44 1.44 1.4 1.4 634,843 901,477 ### ### ###
1997-Nov-26 Wed ### 1.47 1.43 1.43 15.2 15.2 0.1
1997-Nov-25 Tue 1.47 1.47 1.45 1.47 217,279 317,227 79.0 79.0 ###
1997-Nov-24 Mon 1.48 1.48 1.46 1.48 118,476 174,159 76.1 76.1 0.1
1997-Nov-21 Fri 1.5 1.5 1.45 1.46 ### ### 0.1
1997-Nov-20 Thu 1.53 1.53 1.47 1.5 186,073 ### 14.8 14.8 0.1
1997-Nov-19 Wed 1.57 1.58 1.51 1.55 23.9 23.9 ###
1997-Nov-18 Tue 1.56 1.58 1.55 1.58 69,849 ### ### ### 0.1
1997-Nov-17 Mon 1.56 1.59 1.54 1.55 24.7 24.7 ###
1997-Nov-14 Fri 1.56 1.56 1.56 1.56 ### ### ###
1997-Nov-13 Thu 1.54 1.55 1.54 1.54 71.7 71.7 ###
1997-Nov-12 Wed 1.54 1.54 1.53 1.54 ### ### ###
1997-Nov-11 Tue 1.54 1.55 1.54 1.55 20,449 ### ### ### ###
1997-Nov-10 Mon 1.524 1.53 1.5 1.53 71.6 71.6 ###
1997-Nov-07 Fri 1.55 1.56 1.55 1.55 24,549 38,173 78.9 78.9 ###
1997-Nov-06 Thu 1.56 1.56 1.53 1.55 20.3 20.3 ###
1997-Nov-05 Wed 1.56 1.57 1.55 1.56 603,847 ### 71.7 71.7 ###
1997-Nov-04 Tue 1.55 1.56 1.53 1.56 ### ### ###
1997-Nov-03 Mon 1.55 1.55 1.54 1.54 20.1 20.1 ###
1997-Oct-31 Fri 1.59 1.59 1.55 1.57 14.4 14.4 0.1
1997-Oct-30 Thu 1.58 ### 1.58 1.59 82.3 82.3 ###
1997-Oct-29 Wed ### ### ### ### ### ### 0.0
1997-Oct-28 Tue 1.45 1.5 1.4 1.5 ### ### 0.1
1997-Oct-27 Mon 1.72 1.72 1.7 1.7 ### ### ###
1997-Oct-24 Fri 1.7 1.75 ### 1.725 600,982 525,859 ### ### ###
1997-Oct-23 Thu 1.81 1.82 1.78 1.78 44.3 44.3 0.1
1997-Oct-22 Wed 1.83 1.85 1.81 1.81 22.4 22.4 ###
1997-Oct-21 Tue 1.85 1.85 1.83 1.83 21.4 21.4 ###
1997-Oct-20 Mon 1.84 1.84 1.83 1.83 237,921 436,585 ### ### ###
1997-Oct-17 Fri 1.842 1.86 1.82 1.85 74.4 74.4 0.1
1997-Oct-16 Thu 1.85 1.86 1.84 1.86 245,149 453,525 ### ### 0.1
1997-Oct-15 Wed 1.85 1.87 1.85 1.87 ### ### ###
1997-Oct-14 Tue ### ### 1.85 1.85 181,275 167,679 14.1 14.1 0.1
1997-Oct-13 Mon 1.89 ### 1.89 ### 84.0 84.0 0.0
1997-Oct-10 Fri ### ### ### ### 10,783,641 0 14.0 14.0 0.0
1997-Oct-09 Thu ### ### ### ### 158,946 0 91.4 91.4 0.0
1997-Oct-08 Wed 1.88 ### 1.88 ### 89.0 89.0 0.0
1997-Oct-07 Tue 1.86 ### 1.85 1.88 86.6 86.6 0.1
1997-Oct-06 Mon 1.86 1.86 1.86 1.86 5,649 ### 69.4 69.4 0.1
1997-Oct-03 Fri 1.87 ### 1.87 ### 86.7 86.7 0.0
1997-Oct-02 Thu 1.87 1.89 1.87 1.87 ### ### ###
1997-Oct-01 Wed 1.88 1.89 1.85 1.85 65,757 ### ### ### 0.1
1997-Sep-30 Tue 1.84 ### 1.84 ### 89.2 89.2 0.0
1997-Sep-29 Mon 1.86 1.86 1.84 1.84 19.4 19.4 ###
1997-Sep-26 Fri 1.824 1.86 1.82 1.85 83.2 83.2 0.1
1997-Sep-25 Thu ### 1.87 1.8 1.85 140,340 257,523 82.4 82.4 0.1
1997-Sep-24 Wed 1.845 1.87 1.83 1.83 74,381 ### ### ### ###
1997-Sep-23 Tue 1.88 1.89 1.85 1.85 509,282 952,357 19.7 19.7 0.1
1997-Sep-22 Mon 1.85 1.89 1.83 1.89 82.8 82.8 ###
1997-Sep-19 Fri 1.84 ### 1.83 ### 90,553 82,855 ### ### 0.0
1997-Sep-18 Thu 1.82 1.83 1.8 1.83 ### ### ###
1997-Sep-17 Wed 1.83 1.83 1.81 1.81 23.7 23.7 ###
1997-Sep-16 Tue 1.84 1.84 1.79 1.8 16.0 16.0 0.1
1997-Sep-15 Mon 1.88 1.88 1.86 1.86 20.5 20.5 0.1
1997-Sep-12 Fri 1.85 ### 1.85 ### 590,526 ### 94.9 94.9 0.0
1997-Sep-11 Thu ### ### 1.87 1.88 381,246 ### ### ### 0.1
1997-Sep-10 Wed ### ### 1.85 1.89 22.4 22.4 ###
1997-Sep-09 Tue ### ### ### ### 28,523 0 ### ### 0.0
1997-Sep-08 Mon ### ### ### ### 117,046 0 ### ### 0.0
1997-Sep-05 Fri ### ### ### ### 66.3 66.3 0.0
1997-Sep-04 Thu ### ### ### ### 76.6 76.6 0.0
1997-Sep-03 Wed ### ### 1.88 ### 65,529 ### 85.3 85.3 0.0
1997-Sep-02 Tue 1.89 ### 1.88 ### 417,885 ### ### ### 0.0
1997-Sep-01 Mon 1.87 1.89 1.87 1.89 73,645 138,452 ### ### ###
1997-Aug-29 Fri ### ### 1.86 ### ### ### 0.0
1997-Aug-28 Thu ### ### ### ### 232,078 0 71.4 71.4 0.0
1997-Aug-27 Wed 1.86 ### 1.85 ### ### ### 0.0
1997-Aug-26 Tue ### ### 1.85 1.86 301,272 278,676 ### ### 0.1
1997-Aug-25 Mon 1.87 ### 1.87 ### 86.1 86.1 0.0
1997-Aug-22 Fri 1.8 1.86 1.8 1.86 316,327 578,878 ### ### 0.1
1997-Aug-21 Thu 1.81 1.81 1.79 1.8 ### ### 0.1
1997-Aug-20 Wed 1.8 1.81 1.79 1.8 131,950 ### 74.0 74.0 0.1
1997-Aug-19 Tue 1.82 1.84 1.8 1.8 109,372 199,057 23.4 23.4 0.1
1997-Aug-18 Mon 1.8 1.81 1.79 1.8 64.2 64.2 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 >>

Server processing from 2026-03-03 01:29:37 thru 2026-03-03 01:29:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000