Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 25-Dec-28 02:06:52 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 46...

     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 24th 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 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 Next >>


End of day Prices (full format),

96 Days for (ABC) ADBRI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Mar-09 Fri 3.28 ### 3.23 ### 746,647 ### 71.2 71.2 0.0
2007-Mar-08 Thu 3.26 ### 3.23 ### 331,146 ### ### ### 0.0
2007-Mar-07 Wed ### ### 3.2 3.28 1,141,050 1,825,680 19.4 19.4 0.2
2007-Mar-06 Tue 3.27 ### 3.25 ### 976,346 ### 67.1 67.1 0.0
2007-Mar-05 Mon ### ### 3.27 3.29 ### ### ###
2007-Mar-02 Fri 3.28 ### 3.28 ### 1,246,926 2,044,958 79.1 79.1 0.0
2007-Mar-01 Thu 3.26 ### 3.23 ### 1,410,946 2,278,677 79.2 79.2 0.0
2007-Feb-28 Wed ### ### 3.25 ### ### ### 0.0
2007-Feb-27 Tue ### 3.44 ### 3.41 810,254 ### ### ### ###
2007-Feb-26 Mon ### 3.43 ### ### ### ### 0.0
2007-Feb-23 Fri ### 3.45 3.29 3.44 ### ### 0.2
2007-Feb-22 Thu ### 3.56 ### ### ### ### 0.0
2007-Feb-21 Wed ### ### ### ### 37.3 37.3 0.0
2007-Feb-20 Tue ### ### ### ### ### ### 0.0
2007-Feb-19 Mon ### ### ### ### ### ### 0.0
2007-Feb-16 Fri ### ### 2.87 ### ### ### 0.0
2007-Feb-15 Thu ### ### 2.89 ### 549,779 ### ### ### 0.0
2007-Feb-14 Wed 2.86 ### 2.86 ### 956,175 ### 80.2 80.2 0.0
2007-Feb-13 Tue 2.81 2.85 2.81 2.82 ### ### ###
2007-Feb-12 Mon 2.8 2.85 2.8 2.82 1,186,323 ### 75.3 75.3 ###
2007-Feb-09 Fri 2.79 2.79 2.76 2.78 686,456 ### 29.4 29.4 0.2
2007-Feb-08 Thu 2.73 2.79 2.72 2.76 830,070 2,286,842 ### ### 0.2
2007-Feb-07 Wed 2.73 2.76 2.7 2.76 79.2 79.2 0.2
2007-Feb-06 Tue 2.72 2.74 ### ### 565,286 774,441 29.0 29.0 0.0
2007-Feb-05 Mon 2.72 2.74 ### ### 22.1 22.1 0.0
2007-Feb-02 Fri 2.71 2.75 2.7 2.73 665,751 1,814,171 ### ### ###
2007-Feb-01 Thu 2.73 2.74 ### ### ### ### 0.0
2007-Jan-31 Wed 2.7 2.74 2.7 2.71 731,473 ### ### ### ###
2007-Jan-30 Tue 2.73 2.76 ### 2.7 1,104,927 ### ### ### 0.2
2007-Jan-29 Mon 2.77 2.78 2.72 2.72 861,089 ### ### ### 0.2
2007-Jan-25 Thu 2.8 2.81 2.77 2.77 670,520 1,870,750 27.6 27.6 0.2
2007-Jan-24 Wed 2.85 2.85 2.8 2.83 886,625 ### 28.5 28.5 0.2
2007-Jan-23 Tue 2.82 2.84 2.8 2.81 32.9 32.9 ###
2007-Jan-22 Mon 2.87 2.89 2.83 2.84 ### ### 0.2
2007-Jan-19 Fri 2.84 2.87 2.75 2.83 362,174 ### 29.8 29.8 0.2
2007-Jan-18 Thu ### ### 2.86 2.87 520,122 743,774 ### ### ###
2007-Jan-17 Wed 2.83 ### 2.81 2.85 536,943 ### 74.1 74.1 ###
2007-Jan-16 Tue 2.82 ### 2.78 2.81 1,001,028 1,391,428 ### ### ###
2007-Jan-15 Mon 2.76 2.82 2.75 2.81 324,349 ### ### ### ###
2007-Jan-12 Fri 2.76 2.77 2.73 2.75 345,286 ### 26.2 26.2 ###
2007-Jan-11 Thu 2.72 2.74 2.71 2.73 68.2 68.2 ###
2007-Jan-10 Wed 2.72 2.77 2.72 2.75 ### ### ###
2007-Jan-09 Tue 2.81 2.83 2.72 2.73 830,276 ### 11.5 11.5 ###
2007-Jan-08 Mon ### 2.82 ### 2.77 799,756 1,127,655 ### ### 0.2
2007-Jan-05 Fri ### 2.72 ### 2.7 ### ### 0.2
2007-Jan-04 Thu 2.72 2.72 ### 2.7 ### ### 0.2
2007-Jan-03 Wed 2.73 2.74 2.7 2.71 340,071 ### ### ### ###
2007-Jan-02 Tue 2.81 2.85 2.71 2.72 8.3 8.3 0.2
2006-Dec-29 Fri 2.79 2.87 2.79 2.81 337,852 956,121 ### ### ###
2006-Dec-28 Thu 2.84 2.84 2.78 2.78 ### ### 0.2
2006-Dec-27 Wed 2.8 2.84 2.76 2.84 142,885 400,078 76.5 76.5 0.2
2006-Dec-22 Fri ### ### 2.79 2.79 ### ### ###
2006-Dec-21 Thu ### ### 2.81 2.86 11.9 11.9 0.2
2006-Dec-20 Wed 2.89 ### 2.84 2.89 ### ### ###
2006-Dec-19 Tue 2.81 2.89 2.77 2.86 83.9 83.9 0.2
2006-Dec-18 Mon 2.77 2.81 2.77 2.81 503,126 1,403,721 79.3 79.3 ###
2006-Dec-15 Fri 2.79 2.8 2.74 2.77 ### ### 0.2
2006-Dec-14 Thu 2.75 2.82 2.71 2.8 565,586 1,563,845 79.6 79.6 0.2
2006-Dec-13 Wed 2.7 2.79 2.7 2.79 290,857 ### 91.1 91.1 ###
2006-Dec-12 Tue 2.71 2.74 2.7 2.7 1,129,842 3,073,170 ### ### 0.2
2006-Dec-11 Mon 2.71 2.71 ### ### 22.9 22.9 0.0
2006-Dec-08 Fri 2.75 2.78 ### 2.72 ### ### 0.2
2006-Dec-07 Thu 2.7 2.78 ### 2.75 84.0 84.0 ###
2006-Dec-06 Wed ### 2.7 ### 2.7 795,350 1,073,722 90.2 90.2 0.2
2006-Dec-05 Tue 2.57 2.7 2.57 ### ### ### 0.0
2006-Dec-04 Mon 2.55 2.59 2.53 2.53 ### ### ###
2006-Dec-01 Fri ### ### 2.56 2.56 637,381 815,847 ### ### 0.2
2006-Nov-30 Thu ### ### 2.59 ### 260,742 ### 70.7 70.7 0.0
2006-Nov-29 Wed 2.53 ### 2.53 ### 86.9 86.9 0.0
2006-Nov-28 Tue 2.57 2.59 2.51 2.54 392,273 ### 27.5 27.5 ###
2006-Nov-27 Mon 2.56 ### 2.56 2.58 73.1 73.1 0.2
2006-Nov-24 Fri ### ### 2.59 2.59 250,682 ### 25.4 25.4 0.2
2006-Nov-23 Thu 2.59 ### 2.5 ### ### ### 0.0
2006-Nov-22 Wed 2.52 2.59 2.51 2.59 686,886 1,751,559 85.7 85.7 0.2
2006-Nov-21 Tue 2.46 2.52 2.46 2.51 236,478 ### 82.8 82.8 ###
2006-Nov-20 Mon 2.55 2.55 2.46 2.46 792,851 ### ### ### 0.2
2006-Nov-17 Fri 2.54 2.55 2.51 2.53 278,089 ### ### ### ###
2006-Nov-16 Thu 2.5 2.55 2.48 2.5 ### ### 0.2
2006-Nov-15 Wed 2.47 2.57 2.47 2.5 ### ### 0.2
2006-Nov-14 Tue 2.41 2.48 2.41 2.48 296,471 724,871 ### ### 0.2
2006-Nov-13 Mon 2.46 2.49 2.42 2.42 179,451 440,552 ### ### 0.2
2006-Nov-10 Fri 2.5 2.5 2.47 2.47 402,082 999,173 19.8 19.8 ###
2006-Nov-09 Thu 2.46 2.51 2.45 2.47 337,656 837,386 74.9 74.9 ###
2006-Nov-08 Wed 2.59 2.59 2.45 2.45 5.4 5.4 0.2
2006-Nov-07 Tue ### ### 2.56 ### 262,322 335,772 ### ### 0.0
2006-Nov-06 Mon 2.55 ### 2.54 ### 81.9 81.9 0.0
2006-Nov-03 Fri ### ### 2.54 2.55 230,525 ### 16.3 16.3 0.2
2006-Nov-02 Thu 2.57 ### 2.53 2.57 ### ### ###
2006-Nov-01 Wed 2.52 2.57 2.52 2.57 82.2 82.2 ###
2006-Oct-31 Tue 2.55 2.55 2.51 2.54 ### ### ###
2006-Oct-30 Mon 2.48 2.55 2.48 2.52 ### ### ###
2006-Oct-27 Fri 2.52 2.52 2.45 2.45 505,174 1,255,357 12.8 12.8 0.2
2006-Oct-26 Thu 2.49 2.52 2.48 2.52 373,441 ### 75.7 75.7 ###
2006-Oct-25 Wed 2.47 2.51 2.47 2.49 204,358 508,851 72.6 72.6 0.2
2006-Oct-24 Tue 2.5 2.52 2.46 2.47 27.8 27.8 ###
2006-Oct-23 Mon 2.47 2.51 2.47 2.5 829,456 2,065,345 79.4 79.4 0.2


<< 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 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 2025-12-28 02:06:52 thru 2025-12-28 02:06:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000