(ABC) ADBRI LIMITED Daily Prices Page 52

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 Wed 26-Apr-15 05:51:53 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(ABC) ADBRI LIMITED Daily Prices Page 52...

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 .. Tuesday 14th April 2026
Latest price with VOLUME for ABC .. Monday 17th June 2024

ABC is a company listed with the Australian Stock Exchange (ASX).

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	###	198,684,426	###

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

<< 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 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 Next >>

End of day Prices (full format),

50 Days for (ABC) ADBRI LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2014-Mar-10 Mon	###	###	4.26	4.29	950,972	2,025,570	###	###	###
2014-Mar-07 Fri	###	4.375	4.29	###	921,451	3,992,186	78.4	78.4	0.0
2014-Mar-06 Thu	4.25	###	4.225	###	1,184,527	###	###	###	0.0
2014-Mar-05 Wed	###	###	4.185	4.26			83.4	83.4	0.3
2014-Mar-04 Tue	4.26	4.26	###	###			###	###	0.0
2014-Mar-03 Mon	4.21	4.27	###	4.26	2,230,473	4,762,059	###	###	0.3
2014-Feb-28 Fri	4.25	4.26	###	###	2,191,782	###	20.5	20.5	0.0
2014-Feb-27 Thu	###	###	4.27	###			###	###	0.0
2014-Feb-26 Wed	4.27	###	4.25	###	969,745	###	83.2	83.2	0.0
2014-Feb-25 Tue	###	###	4.24	4.26			21.0	21.0	0.3
2014-Feb-24 Mon	###	###	4.27	###	1,866,240	3,984,422	25.5	25.5	0.0
2014-Feb-21 Fri	4.2	4.325	###	###			###	###	0.0
2014-Feb-20 Thu	###	4.24	###	###	2,223,458	###	###	###	0.0
2014-Feb-19 Wed	###	###	###	###	1,549,855	0	79.9	79.9	0.0
2014-Feb-18 Tue	###	###	###	###			27.3	27.3	0.0
2014-Feb-17 Mon	###	###	###	###			21.3	21.3	0.0
2014-Feb-14 Fri	###	###	###	###			###	###	0.0
2014-Feb-13 Thu	###	4.145	###	###	2,064,676	4,279,041	15.7	15.7	0.0
2014-Feb-12 Wed	###	###	###	###	1,137,084	0	79.7	79.7	0.0
2014-Feb-11 Tue	###	###	###	###			###	###	0.0
2014-Feb-10 Mon	3.88	###	3.85	###			###	###	0.0
2014-Feb-07 Fri	3.8	3.87	3.73	3.87			80.4	80.4	###
2014-Feb-06 Thu	3.73	3.8	3.71	3.79			###	###	###
2014-Feb-05 Wed	3.77	3.775	3.72	3.75	1,411,926	###	32.6	32.6	0.3
2014-Feb-04 Tue	3.76	3.81	3.74	3.77			###	###	###
2014-Feb-03 Mon	3.74	3.81	###	3.8	1,172,778	2,234,142	85.9	85.9	###
2014-Jan-31 Fri	3.71	3.78	###	3.78			###	###	0.3
2014-Jan-30 Thu	###	3.71	###	3.7			###	###	0.3
2014-Jan-29 Wed	###	3.71	###	3.7	1,085,641	###	###	###	0.3
2014-Jan-28 Tue	###	###	###	###			23.0	23.0	0.0
2014-Jan-24 Fri	###	3.72	###	###	567,322	###	73.1	73.1	0.0
2014-Jan-23 Thu	3.74	3.76	###	###	864,077	###	21.7	21.7	0.0
2014-Jan-22 Wed	3.81	###	3.75	3.75	695,673	1,304,386	18.3	18.3	0.3
2014-Jan-21 Tue	3.78	3.825	3.74	3.81			###	###	0.3
2014-Jan-20 Mon	3.75	3.785	3.73	3.78	604,848	###	79.8	79.8	0.3
2014-Jan-17 Fri	3.84	3.855	3.75	3.75			11.7	11.7	0.3
2014-Jan-16 Thu	3.73	3.84	3.72	3.84	1,241,270	###	87.3	87.3	0.3
2014-Jan-15 Wed	###	3.75	###	3.74			84.6	84.6	0.3
2014-Jan-14 Tue	3.72	3.72	###	###	1,599,421	2,974,923	16.5	16.5	0.0
2014-Jan-13 Mon	3.75	3.77	3.72	3.72	904,375	3,386,884	###	###	0.3
2014-Jan-10 Fri	3.75	3.77	3.745	3.76	566,040	###	74.3	74.3	0.3
2014-Jan-09 Thu	3.75	3.76	3.72	3.74	857,229	###	25.7	25.7	0.3
2014-Jan-08 Wed	3.76	3.77	3.71	3.74			28.1	28.1	0.3
2014-Jan-07 Tue	###	3.73	###	3.73			###	###	###
2014-Jan-06 Mon	###	###	###	###			37.6	37.6	0.0
2014-Jan-03 Fri	###	###	###	###			###	###	0.0
2014-Jan-02 Thu	###	3.73	###	###	338,543	631,382	###	###	0.0
2013-Dec-31 Tue	###	###	###	###	644,549	0	85.5	85.5	0.0
2013-Dec-30 Mon	###	3.675	###	###			22.4	22.4	0.0
2013-Dec-27 Fri	3.73	3.74	###	###	401,347	###	###	###	0.0