Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 26-Mar-20 11:04:46 PM 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 52...

     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 .. Friday 20th 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 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 Next >>


End of day Prices (full format),

112 Days for (ABC) ADBRI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2001-Sep-11 Tue 0.75 0.75 0.73 0.73 516,085 ### 14.5 14.5 0.1
2001-Sep-10 Mon 0.78 0.78 0.74 0.75 ### ### ###
2001-Sep-07 Fri 0.79 0.8 0.78 0.78 145,650 ### 21.6 21.6 0.1
2001-Sep-06 Thu 0.77 0.8 0.77 0.786 262,750 206,258 ### ### ###
2001-Sep-05 Wed 0.77 0.77 0.75 0.77 133,387 101,374 ### ### 0.1
2001-Sep-04 Tue 0.75 0.78 0.75 0.77 88.4 88.4 0.1
2001-Sep-03 Mon 0.77 0.78 0.75 0.75 ### ### ###
2001-Aug-31 Fri 0.76 0.78 0.76 0.77 ### ### 0.1
2001-Aug-30 Thu 0.79 0.79 0.74 0.77 15.2 15.2 0.1
2001-Aug-29 Wed 0.84 0.85 0.8 0.81 316,758 261,325 12.3 12.3 0.1
2001-Aug-28 Tue 0.77 0.87 0.77 0.86 972,874 797,756 99.1 99.1 ###
2001-Aug-27 Mon 0.78 0.78 0.77 0.78 70.7 70.7 0.1
2001-Aug-24 Fri 0.77 0.78 0.77 0.78 ### ### 0.1
2001-Aug-23 Thu 0.77 0.77 0.76 0.76 234,780 ### ### ### 0.1
2001-Aug-22 Wed 0.773 0.773 0.75 0.77 239,081 ### ### ### 0.1
2001-Aug-21 Tue 0.76 0.77 0.75 0.75 957,976 ### 23.7 23.7 ###
2001-Aug-20 Mon 0.73 0.76 0.72 0.752 173,476 128,372 ### ### ###
2001-Aug-17 Fri 0.73 0.74 0.71 0.74 96,679 ### ### ### 0.1
2001-Aug-16 Thu 0.74 0.74 0.7 0.73 ### ### 0.1
2001-Aug-15 Wed 0.76 0.76 0.74 0.74 1,327,975 995,981 ### ### 0.1
2001-Aug-14 Tue 0.77 0.77 0.75 0.76 1,591,251 1,209,350 23.2 23.2 0.1
2001-Aug-13 Mon 0.77 0.78 0.76 0.77 72.9 72.9 0.1
2001-Aug-10 Fri 0.77 0.78 0.76 0.77 567,243 436,777 ### ### 0.1
2001-Aug-09 Thu 0.77 0.77 0.76 0.77 ### ### 0.1
2001-Aug-08 Wed 0.76 0.78 0.76 0.77 80.0 80.0 0.1
2001-Aug-07 Tue 0.76 0.76 0.75 0.75 ### ### ###
2001-Aug-06 Mon 0.76 0.76 0.75 0.76 199,652 ### ### ### 0.1
2001-Aug-03 Fri 0.76 0.76 0.75 0.76 123,520 93,257 71.8 71.8 0.1
2001-Aug-02 Thu 0.77 0.77 0.75 0.75 381,559 289,984 ### ### ###
2001-Aug-01 Wed 0.76 0.77 0.75 0.76 1,996,283 1,517,175 ### ### 0.1
2001-Jul-31 Tue 0.76 0.77 0.75 0.75 549,657 ### 24.9 24.9 ###
2001-Jul-30 Mon 0.76 0.78 0.76 0.76 160,377 ### 74.5 74.5 0.1
2001-Jul-27 Fri 0.76 0.77 0.76 0.76 784,357 ### 66.6 66.6 0.1
2001-Jul-26 Thu 0.74 0.78 0.74 0.76 ### ### 0.1
2001-Jul-25 Wed 0.74 0.74 0.72 0.74 ### ### 0.1
2001-Jul-24 Tue 0.77 0.77 0.74 0.74 294,420 222,287 12.7 12.7 0.1
2001-Jul-23 Mon 0.775 0.79 0.76 0.78 519,824 ### 81.7 81.7 0.1
2001-Jul-20 Fri 0.79 0.79 0.76 0.77 18.0 18.0 0.1
2001-Jul-19 Thu 0.79 0.79 0.78 0.79 865,241 ### 73.2 73.2 ###
2001-Jul-18 Wed ### 0.8 0.78 0.79 352,776 ### 35.6 35.6 ###
2001-Jul-17 Tue 0.75 0.79 0.75 0.77 1,102,188 848,684 90.2 90.2 0.1
2001-Jul-16 Mon 0.78 0.79 0.75 0.75 10.3 10.3 ###
2001-Jul-13 Fri 0.78 0.79 0.76 0.77 288,754 223,784 23.2 23.2 0.1
2001-Jul-12 Thu 0.78 0.78 0.76 0.78 525,646 404,747 ### ### 0.1
2001-Jul-11 Wed 0.73 0.77 0.73 0.76 653,322 ### 92.0 92.0 0.1
2001-Jul-10 Tue 0.74 0.74 0.72 0.72 831,089 ### ### ### ###
2001-Jul-09 Mon 0.75 0.76 0.71 0.73 ### ### 0.1
2001-Jul-06 Fri 0.76 0.77 0.75 0.75 22.1 22.1 ###
2001-Jul-05 Thu 0.78 0.8 0.74 0.78 24,161,221 18,604,140 69.3 69.3 0.1
2001-Jul-04 Wed 0.72 0.77 0.72 0.77 609,180 ### ### ### 0.1
2001-Jul-03 Tue 0.651 0.72 0.651 0.72 1,180,621 ### 96.0 96.0 ###
2001-Jul-02 Mon ### ### ### ### 210,347 0 ### ### 0.0
2001-Jun-29 Fri 0.688 ### ### ### 311,925 0 ### ### 0.0
2001-Jun-28 Thu ### ### ### ### ### ### 0.0
2001-Jun-27 Wed ### 0.7 ### ### 25.7 25.7 0.0
2001-Jun-26 Tue ### ### ### ### 71.4 71.4 0.0
2001-Jun-25 Mon 0.7 0.71 ### ### ### ### 0.0
2001-Jun-22 Fri ### 0.71 ### 0.71 509,556 ### 95.9 95.9 ###
2001-Jun-21 Thu ### ### ### ### ### ### 0.0
2001-Jun-20 Wed 0.58 0.58 0.56 0.58 69.8 69.8 ###
2001-Jun-19 Tue 0.58 0.58 0.56 ### ### ### 0.0
2001-Jun-18 Mon 0.59 0.59 0.58 0.58 1,673,125 978,778 23.2 23.2 ###
2001-Jun-15 Fri 0.57 0.58 0.56 0.58 235,582 134,281 ### ### ###
2001-Jun-14 Thu 0.55 0.57 0.55 0.57 ### ### ###
2001-Jun-13 Wed 0.55 0.55 0.54 0.55 ### ### ###
2001-Jun-12 Tue 0.53 0.55 0.53 0.55 ### ### ###
2001-Jun-11 Mon 0.53 0.53 0.53 0.53 0 0.0
2001-Jun-08 Fri 0.53 0.54 0.53 0.53 278,146 ### 71.7 71.7 0.0
2001-Jun-07 Thu 0.52 0.52 0.475 0.52 71.2 71.2 0.0
2001-Jun-06 Wed 0.56 0.56 0.52 0.52 201,626 108,878 ### ### 0.0
2001-Jun-05 Tue 0.571 0.571 0.55 0.55 ### ### ###
2001-Jun-04 Mon 0.571 0.571 0.56 0.57 ### ### ###
2001-Jun-01 Fri 0.57 0.57 0.56 0.56 ### ### ###
2001-May-31 Thu 0.56 0.57 0.56 0.57 ### ### ###
2001-May-30 Wed 0.57 0.58 0.56 0.56 53,845 ### ### ### ###
2001-May-29 Tue 0.58 0.58 0.56 0.57 149,979 85,488 ### ### ###
2001-May-28 Mon 0.58 0.59 0.57 0.58 ### ### ###
2001-May-25 Fri 0.54 0.58 0.53 0.57 156,540 86,879 ### ### ###
2001-May-24 Thu 0.57 0.58 0.54 0.55 ### ### ###
2001-May-23 Wed 0.57 0.58 0.56 0.57 189,854 ### ### ### ###
2001-May-22 Tue 0.59 0.59 0.56 0.57 ### ### ###
2001-May-21 Mon ### ### 0.59 0.59 23.5 23.5 0.0
2001-May-18 Fri ### ### 0.58 0.58 ### ### ###
2001-May-17 Thu 0.59 ### 0.58 0.59 672,583 195,049 ### ### 0.0
2001-May-16 Wed 0.54 0.59 0.54 0.58 ### ### ###
2001-May-15 Tue 0.52 0.53 0.51 0.53 ### ### 0.0
2001-May-14 Mon 0.53 0.53 0.51 0.52 279,926 ### ### ### 0.0
2001-May-11 Fri 0.51 0.52 0.51 0.52 84.2 84.2 0.0
2001-May-10 Thu 0.51 0.51 0.5 0.5 81,775 ### 17.5 17.5 0.0
2001-May-09 Wed 0.5 0.51 0.5 0.5 364,027 ### ### ### 0.0
2001-May-08 Tue 0.5 0.51 ### ### ### ### 0.0
2001-May-07 Mon 0.54 0.54 0.5 0.51 5.8 5.8 ###
2001-May-04 Fri ### 0.54 0.49 0.54 96.7 96.7 0.0
2001-May-03 Thu 0.51 0.52 0.49 0.49 ### ### ###
2001-May-02 Wed 0.53 0.54 0.51 0.51 ### ### ###
2001-May-01 Tue 0.53 0.53 0.52 0.52 ### ### 0.0
2001-Apr-30 Mon 0.51 0.54 0.51 0.53 ### ### 0.0
2001-Apr-27 Fri 0.55 0.55 0.5 0.51 2.8 2.8 ###
2001-Apr-26 Thu 0.54 0.58 0.54 0.55 364,050 ### 82.3 82.3 ###
2001-Apr-25 Wed 0.54 0.54 0.54 0.54 0 0.0
2001-Apr-24 Tue 0.49 0.55 0.485 0.54 ### ### 0.0
2001-Apr-23 Mon 0.48 0.49 0.47 0.478 361,089 173,322 35.0 35.0 0.0
2001-Apr-20 Fri ### 0.48 ### 0.48 129,077 30,978 ### ### 0.0
2001-Apr-19 Thu 0.46 0.48 0.46 0.46 ### ### 0.0
2001-Apr-18 Wed 0.455 0.455 0.45 0.45 124,186 ### ### ### 0.0
2001-Apr-17 Tue 0.45 0.455 0.45 0.455 ### ### 0.0
2001-Apr-16 Mon 0.45 0.45 0.45 0.45 0 0.0
2001-Apr-13 Fri 0.45 0.45 0.45 0.45 0 0.0
2001-Apr-12 Thu 0.454 0.46 0.45 0.45 22.5 22.5 0.0
2001-Apr-11 Wed 0.44 0.46 0.44 0.455 87.5 87.5 0.0
2001-Apr-10 Tue 0.42 ### 0.42 ### ### ### 0.0
2001-Apr-09 Mon 0.4 ### 0.4 ### 92.3 92.3 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 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 2026-03-20 23:04:46 thru 2026-03-20 23:04:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000