Currently Wed 25-Dec-31 09:22:10 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 46...
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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2008-Aug-12 Tue | 3.49 | 3.53 | 3.47 | 3.53 | ### | ### | 0.3 | ||
| 2008-Aug-11 Mon | 3.54 | 3.55 | 3.46 | 3.49 | 670,385 | ### | ### | ### | ### |
| 2008-Aug-08 Fri | 3.48 | 3.51 | 3.44 | 3.47 | 1,127,152 | 3,916,853 | ### | ### | 0.2 |
| 2008-Aug-07 Thu | 3.51 | 3.56 | 3.51 | 3.52 | 71.5 | 71.5 | ### | ||
| 2008-Aug-06 Wed | 3.55 | ### | 3.51 | 3.56 | 655,774 | 1,150,883 | 68.6 | 68.6 | 0.3 |
| 2008-Aug-05 Tue | 3.4 | 3.47 | 3.4 | 3.47 | 1,154,856 | ### | 87.8 | 87.8 | 0.2 |
| 2008-Aug-04 Mon | 3.52 | 3.52 | 3.48 | 3.51 | ### | ### | ### | ||
| 2008-Aug-01 Fri | 3.51 | 3.51 | 3.44 | 3.48 | 757,621 | ### | ### | ### | 0.2 |
| 2008-Jul-31 Thu | 3.51 | 3.54 | 3.49 | 3.5 | 32.3 | 32.3 | 0.3 | ||
| 2008-Jul-30 Wed | 3.54 | 3.59 | 3.48 | 3.5 | ### | ### | 0.3 | ||
| 2008-Jul-29 Tue | 3.57 | ### | 3.49 | 3.52 | 677,947 | ### | ### | ### | ### |
| 2008-Jul-28 Mon | 3.55 | ### | 3.5 | ### | 636,451 | 1,113,789 | ### | ### | 0.0 |
| 2008-Jul-25 Fri | 3.54 | ### | 3.45 | 3.51 | 36.5 | 36.5 | ### | ||
| 2008-Jul-24 Thu | 3.57 | ### | 3.54 | 3.55 | 1,217,320 | 2,154,656 | 30.7 | 30.7 | ### |
| 2008-Jul-23 Wed | 3.55 | 3.59 | 3.5 | 3.53 | ### | ### | 0.3 | ||
| 2008-Jul-22 Tue | 3.47 | 3.51 | 3.47 | 3.5 | 662,388 | ### | 71.5 | 71.5 | 0.3 |
| 2008-Jul-21 Mon | 3.48 | 3.57 | 3.44 | 3.53 | ### | ### | 0.3 | ||
| 2008-Jul-18 Fri | 3.5 | 3.5 | 3.4 | 3.42 | 2,884,575 | 9,951,783 | ### | ### | 0.2 |
| 2008-Jul-17 Thu | 3.55 | 3.55 | 3.43 | 3.43 | 1,210,359 | 4,224,152 | ### | ### | 0.2 |
| 2008-Jul-16 Wed | 3.55 | ### | 3.5 | 3.51 | 1,443,689 | 2,526,455 | ### | ### | ### |
| 2008-Jul-15 Tue | 3.5 | 3.51 | 3.44 | 3.49 | 661,680 | ### | 47.9 | 47.9 | ### |
| 2008-Jul-14 Mon | 3.48 | 3.5 | 3.43 | 3.48 | 1,802,742 | ### | 78.0 | 78.0 | 0.2 |
| 2008-Jul-11 Fri | 3.54 | 3.57 | 3.49 | 3.53 | 747,841 | 2,639,878 | 31.6 | 31.6 | 0.3 |
| 2008-Jul-10 Thu | 3.58 | ### | 3.48 | 3.52 | 28.9 | 28.9 | ### | ||
| 2008-Jul-09 Wed | 3.55 | ### | 3.48 | 3.58 | 1,271,887 | 2,213,083 | ### | ### | 0.3 |
| 2008-Jul-08 Tue | 3.55 | ### | 3.48 | 3.51 | 1,243,988 | ### | ### | ### | ### |
| 2008-Jul-07 Mon | 3.48 | ### | 3.47 | 3.59 | 1,029,043 | 1,785,389 | 90.9 | 90.9 | ### |
| 2008-Jul-04 Fri | 3.5 | 3.5 | 3.45 | 3.49 | 1,667,042 | 5,792,970 | 29.1 | 29.1 | ### |
| 2008-Jul-03 Thu | 3.51 | ### | 3.42 | 3.47 | 1,875,126 | ### | ### | ### | 0.2 |
| 2008-Jul-02 Wed | ### | 3.72 | 3.54 | ### | 1,726,949 | 6,268,824 | 35.4 | 35.4 | 0.0 |
| 2008-Jul-01 Tue | 3.76 | ### | 3.71 | 3.82 | 78.6 | 78.6 | 0.3 | ||
| 2008-Jun-30 Mon | ### | 3.82 | ### | 3.75 | 1,553,071 | ### | ### | ### | 0.3 |
| 2008-Jun-27 Fri | 3.71 | 3.74 | 3.56 | ### | 1,930,070 | 7,044,755 | 26.9 | 26.9 | 0.0 |
| 2008-Jun-26 Thu | 3.74 | 3.85 | 3.72 | 3.78 | 1,109,175 | 4,198,227 | ### | ### | 0.3 |
| 2008-Jun-25 Wed | 3.71 | 3.75 | ### | 3.7 | 897,321 | 1,682,476 | 39.4 | 39.4 | 0.3 |
| 2008-Jun-24 Tue | 3.84 | 3.85 | 3.73 | 3.75 | 25.4 | 25.4 | 0.3 | ||
| 2008-Jun-23 Mon | 3.8 | 3.86 | 3.74 | 3.86 | 987,289 | ### | 80.8 | 80.8 | 0.3 |
| 2008-Jun-20 Fri | 3.74 | ### | 3.72 | 3.85 | 85.3 | 85.3 | 0.3 | ||
| 2008-Jun-19 Thu | 3.79 | 3.83 | 3.74 | 3.75 | ### | ### | 0.3 | ||
| 2008-Jun-18 Wed | 3.71 | 3.84 | ### | 3.79 | ### | ### | ### | ||
| 2008-Jun-17 Tue | ### | 3.73 | ### | 3.71 | 1,606,220 | ### | ### | ### | ### |
| 2008-Jun-16 Mon | ### | ### | 3.54 | ### | 1,242,688 | 2,199,557 | 81.6 | 81.6 | 0.0 |
| 2008-Jun-13 Fri | 3.57 | ### | 3.51 | ### | 1,541,026 | ### | ### | ### | 0.0 |
| 2008-Jun-12 Thu | 3.5 | ### | 3.48 | 3.58 | 1,062,771 | 1,849,221 | 87.9 | 87.9 | 0.3 |
| 2008-Jun-11 Wed | 3.53 | ### | 3.48 | 3.55 | 77.6 | 77.6 | ### | ||
| 2008-Jun-10 Tue | 3.7 | 3.7 | 3.49 | 3.49 | 10.4 | 10.4 | ### | ||
| 2008-Jun-06 Fri | 3.7 | 3.76 | ### | 3.71 | 72.9 | 72.9 | ### | ||
| 2008-Jun-05 Thu | 3.71 | 3.73 | ### | ### | 1,598,883 | ### | 42.5 | 42.5 | 0.0 |
| 2008-Jun-04 Wed | 3.59 | 3.78 | 3.59 | ### | 1,246,846 | 4,594,627 | 83.9 | 83.9 | 0.0 |
| 2008-Jun-03 Tue | 3.59 | ### | 3.56 | ### | 1,269,725 | ### | ### | ### | 0.0 |
| 2008-Jun-02 Mon | 3.59 | ### | 3.54 | ### | ### | ### | 0.0 | ||
| 2008-May-30 Fri | ### | ### | 3.58 | ### | ### | ### | 0.0 | ||
| 2008-May-29 Thu | 3.56 | ### | 3.56 | ### | 629,446 | ### | ### | ### | 0.0 |
| 2008-May-28 Wed | 3.59 | ### | 3.53 | 3.55 | 852,358 | ### | ### | ### | ### |
| 2008-May-27 Tue | 3.58 | ### | 3.53 | 3.53 | 856,572 | 1,511,849 | ### | ### | 0.3 |
| 2008-May-26 Mon | 3.57 | ### | 3.52 | 3.55 | 1,517,681 | ### | 40.1 | 40.1 | ### |
| 2008-May-23 Fri | ### | ### | 3.56 | 3.57 | 1,368,970 | ### | 32.7 | 32.7 | 0.3 |
| 2008-May-22 Thu | ### | ### | 3.54 | ### | 1,769,921 | ### | 30.5 | 30.5 | 0.0 |
| 2008-May-21 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-May-20 Tue | 3.72 | 3.75 | ### | ### | 653,945 | 1,226,146 | ### | ### | 0.0 |
| 2008-May-19 Mon | 3.8 | 3.87 | 3.71 | 3.73 | ### | ### | ### | ||
| 2008-May-16 Fri | 3.76 | 3.87 | ### | 3.86 | 928,953 | 1,797,524 | 81.9 | 81.9 | 0.3 |
| 2008-May-15 Thu | ### | 3.85 | ### | 3.72 | 69.6 | 69.6 | 0.3 | ||
| 2008-May-14 Wed | ### | ### | 3.57 | 3.57 | 20.5 | 20.5 | 0.3 | ||
| 2008-May-13 Tue | ### | ### | 3.55 | ### | 817,552 | 1,451,154 | 32.6 | 32.6 | 0.0 |
| 2008-May-12 Mon | 3.58 | ### | 3.57 | ### | 1,066,557 | ### | ### | ### | 0.0 |
| 2008-May-09 Fri | 3.57 | 3.57 | 3.49 | 3.57 | 1,032,282 | 3,643,955 | 64.2 | 64.2 | 0.3 |
| 2008-May-08 Thu | 3.45 | 3.57 | 3.45 | 3.57 | 850,725 | 2,986,044 | ### | ### | 0.3 |
| 2008-May-07 Wed | 3.53 | 3.53 | 3.46 | 3.51 | 888,573 | ### | ### | ### | ### |
| 2008-May-06 Tue | 3.48 | 3.52 | 3.47 | 3.48 | 593,457 | ### | ### | ### | 0.2 |
| 2008-May-05 Mon | 3.59 | 3.59 | 3.47 | 3.51 | 669,421 | 2,363,056 | ### | ### | ### |
| 2008-May-02 Fri | 3.52 | 3.59 | 3.5 | 3.59 | 338,970 | 1,201,648 | ### | ### | ### |
| 2008-May-01 Thu | 3.46 | 3.51 | 3.42 | 3.5 | 380,720 | ### | 74.4 | 74.4 | 0.3 |
| 2008-Apr-30 Wed | 3.51 | 3.53 | 3.47 | 3.47 | 23.5 | 23.5 | 0.2 | ||
| 2008-Apr-29 Tue | 3.5 | 3.52 | 3.47 | 3.51 | 383,345 | ### | 71.7 | 71.7 | ### |
| 2008-Apr-28 Mon | 3.48 | 3.53 | 3.46 | 3.51 | ### | ### | ### | ||
| 2008-Apr-24 Thu | 3.59 | ### | 3.41 | 3.43 | 922,258 | 1,572,449 | ### | ### | 0.2 |
| 2008-Apr-23 Wed | 3.48 | ### | 3.42 | ### | 676,777 | 1,157,288 | ### | ### | 0.0 |
| 2008-Apr-22 Tue | 3.46 | 3.49 | ### | 3.47 | 708,473 | 1,236,285 | ### | ### | 0.2 |
| 2008-Apr-21 Mon | 3.44 | 3.5 | ### | 3.44 | 66.6 | 66.6 | 0.2 | ||
| 2008-Apr-18 Fri | 3.46 | 3.48 | ### | ### | 18.4 | 18.4 | 0.0 | ||
| 2008-Apr-17 Thu | ### | ### | ### | 3.41 | ### | ### | ### | ||
| 2008-Apr-16 Wed | 3.57 | 3.59 | 3.42 | 3.46 | 11.7 | 11.7 | 0.2 | ||
| 2008-Apr-15 Tue | 3.43 | ### | 3.41 | 3.54 | 1,531,554 | ### | ### | ### | 0.3 |
| 2008-Apr-14 Mon | 3.43 | 3.46 | ### | ### | 30.9 | 30.9 | 0.0 | ||
| 2008-Apr-11 Fri | 3.41 | 3.54 | ### | 3.43 | 74.0 | 74.0 | 0.2 | ||
| 2008-Apr-10 Thu | 3.55 | 3.58 | ### | ### | 10.6 | 10.6 | 0.0 | ||
| 2008-Apr-09 Wed | ### | ### | 3.56 | 3.58 | 21.0 | 21.0 | 0.3 |
Basic Bottom of Page