eg: Prices for BHP
Currently Fri 26-Jan-02 10:12:09 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 51...
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 31st 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 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2013-Mar-13 Wed | 3.55 | ### | 3.54 | 3.54 | ### | ### | 0.3 | ||
| 2013-Mar-12 Tue | ### | ### | 3.59 | 3.59 | 1,375,188 | ### | 25.9 | 25.9 | ### |
| 2013-Mar-11 Mon | ### | ### | ### | ### | 1,056,653 | 0 | ### | ### | 0.0 |
| 2013-Mar-08 Fri | ### | ### | 3.52 | ### | 1,740,389 | 3,063,084 | 73.5 | 73.5 | 0.0 |
| 2013-Mar-07 Thu | 3.59 | ### | 3.55 | 3.57 | ### | ### | 0.3 | ||
| 2013-Mar-06 Wed | ### | ### | 3.55 | ### | 72.8 | 72.8 | 0.0 | ||
| 2013-Mar-05 Tue | 3.5 | ### | 3.5 | 3.59 | 88.6 | 88.6 | ### | ||
| 2013-Mar-04 Mon | 3.51 | 3.52 | ### | 3.49 | 39.7 | 39.7 | ### | ||
| 2013-Mar-01 Fri | 3.52 | 3.58 | 3.5 | 3.53 | 76.2 | 76.2 | 0.3 | ||
| 2013-Feb-28 Thu | ### | ### | ### | ### | 2,732,158 | 0 | 23.6 | 23.6 | 0.0 |
| 2013-Feb-27 Wed | ### | ### | ### | ### | 2,276,972 | 0 | 70.5 | 70.5 | 0.0 |
| 2013-Feb-26 Tue | ### | ### | 3.58 | ### | 1,936,748 | 3,466,778 | ### | ### | 0.0 |
| 2013-Feb-25 Mon | ### | 3.7 | ### | ### | 2,003,146 | 3,705,820 | ### | ### | 0.0 |
| 2013-Feb-22 Fri | 3.44 | ### | 3.41 | ### | 3,552,380 | ### | 93.6 | 93.6 | 0.0 |
| 2013-Feb-21 Thu | 3.27 | 3.4 | 3.27 | ### | 4,532,453 | ### | 93.4 | 93.4 | 0.0 |
| 2013-Feb-20 Wed | 3.42 | 3.43 | 3.26 | 3.28 | 10.9 | 10.9 | 0.2 | ||
| 2013-Feb-19 Tue | 3.41 | 3.45 | 3.4 | 3.4 | ### | ### | 0.2 | ||
| 2013-Feb-18 Mon | 3.4 | 3.42 | ### | 3.4 | 1,715,541 | 2,933,575 | ### | ### | 0.2 |
| 2013-Feb-15 Fri | 3.4 | 3.44 | ### | ### | 23.3 | 23.3 | 0.0 | ||
| 2013-Feb-14 Thu | 3.44 | 3.49 | ### | ### | 3,357,756 | 5,859,284 | ### | ### | 0.0 |
| 2013-Feb-13 Wed | ### | 3.46 | ### | 3.45 | 3,385,241 | ### | ### | ### | ### |
| 2013-Feb-12 Tue | ### | 3.42 | ### | ### | 1,477,729 | ### | 74.4 | 74.4 | 0.0 |
| 2013-Feb-11 Mon | ### | 3.41 | ### | ### | 1,591,229 | 2,713,045 | ### | ### | 0.0 |
| 2013-Feb-08 Fri | ### | 3.4 | ### | ### | 1,886,489 | ### | 71.6 | 71.6 | 0.0 |
| 2013-Feb-07 Thu | ### | ### | ### | ### | 1,137,443 | 0 | ### | ### | 0.0 |
| 2013-Feb-06 Wed | ### | 3.41 | ### | ### | 1,767,381 | 3,013,384 | ### | ### | 0.0 |
| 2013-Feb-05 Tue | ### | ### | ### | ### | 1,485,172 | 0 | 75.1 | 75.1 | 0.0 |
| 2013-Feb-04 Mon | 3.42 | 3.43 | ### | ### | 1,956,179 | 3,354,846 | 18.8 | 18.8 | 0.0 |
| 2013-Feb-01 Fri | 3.4 | 3.43 | ### | 3.4 | 64.8 | 64.8 | 0.2 | ||
| 2013-Jan-31 Thu | 3.41 | 3.47 | ### | ### | 3,709,940 | 6,436,745 | 27.9 | 27.9 | 0.0 |
| 2013-Jan-30 Wed | 3.41 | 3.47 | ### | ### | 1,628,220 | ### | 26.5 | 26.5 | 0.0 |
| 2013-Jan-29 Tue | 3.46 | 3.47 | 3.41 | 3.42 | ### | ### | 0.2 | ||
| 2013-Jan-25 Fri | ### | 3.41 | ### | 3.4 | 2,527,185 | 4,308,850 | 69.0 | 69.0 | 0.2 |
| 2013-Jan-24 Thu | ### | ### | ### | ### | 24.4 | 24.4 | 0.0 | ||
| 2013-Jan-23 Wed | ### | 3.4 | ### | ### | 2,417,877 | ### | ### | ### | 0.0 |
| 2013-Jan-22 Tue | 3.29 | ### | 3.27 | ### | 81.8 | 81.8 | 0.0 | ||
| 2013-Jan-21 Mon | ### | ### | 3.27 | 3.29 | 22.1 | 22.1 | ### | ||
| 2013-Jan-18 Fri | ### | ### | 3.28 | ### | 1,514,285 | 2,483,427 | ### | ### | 0.0 |
| 2013-Jan-17 Thu | 3.25 | ### | 3.25 | 3.27 | ### | ### | ### | ||
| 2013-Jan-16 Wed | 3.23 | 3.24 | 3.21 | 3.21 | 20.6 | 20.6 | ### | ||
| 2013-Jan-15 Tue | 3.26 | 3.26 | ### | 3.21 | 2,071,274 | 3,376,176 | ### | ### | ### |
| 2013-Jan-14 Mon | 3.29 | ### | 3.26 | 3.27 | 24.4 | 24.4 | ### | ||
| 2013-Jan-11 Fri | 3.28 | 3.29 | 3.25 | 3.27 | ### | ### | ### | ||
| 2013-Jan-10 Thu | 3.27 | 3.29 | 3.24 | 3.27 | 1,129,944 | ### | ### | ### | ### |
| 2013-Jan-09 Wed | 3.26 | 3.285 | 3.24 | 3.27 | 72.2 | 72.2 | ### | ||
| 2013-Jan-08 Tue | 3.21 | ### | 3.21 | 3.26 | ### | ### | 0.2 | ||
| 2013-Jan-07 Mon | 3.21 | 3.22 | ### | ### | 30.3 | 30.3 | 0.0 | ||
| 2013-Jan-04 Fri | 3.2 | 3.23 | ### | 3.2 | 2,193,689 | ### | 77.4 | 77.4 | 0.2 |
| 2013-Jan-03 Thu | ### | 3.2 | ### | 3.2 | 1,317,752 | ### | ### | ### | 0.2 |
| 2013-Jan-02 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2012-Dec-31 Mon | ### | ### | ### | ### | 476,181 | 0 | ### | ### | 0.0 |
| 2012-Dec-28 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2012-Dec-27 Thu | ### | ### | 3.085 | ### | ### | ### | 0.0 | ||
| 2012-Dec-24 Mon | ### | ### | ### | ### | 1,004,726 | 0 | 25.7 | 25.7 | 0.0 |
| 2012-Dec-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2012-Dec-20 Thu | ### | ### | ### | ### | 5,154,457 | 0 | 80.7 | 80.7 | 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 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 Next >>
Basic Bottom of Page