eg: Prices for BHP
Currently Fri 26-Apr-10 12:08:30 AM AEST
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 53...
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 8th April 2026
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 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2015-Jan-07 Wed | 3.58 | ### | 3.58 | ### | 1,033,274 | ### | ### | ### | 0.0 |
| 2015-Jan-06 Tue | ### | ### | 3.575 | ### | 960,174 | ### | ### | ### | 0.0 |
| 2015-Jan-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Jan-02 Fri | ### | ### | 3.56 | ### | 289,654 | 515,584 | ### | ### | 0.0 |
| 2014-Dec-31 Wed | ### | ### | 3.55 | 3.57 | 397,870 | ### | 16.5 | 16.5 | 0.3 |
| 2014-Dec-30 Tue | ### | ### | 3.57 | 3.58 | 604,451 | 1,078,945 | 24.9 | 24.9 | 0.3 |
| 2014-Dec-29 Mon | 3.51 | 3.645 | 3.5 | ### | 85.0 | 85.0 | 0.0 | ||
| 2014-Dec-24 Wed | 3.55 | 3.56 | 3.51 | 3.52 | 651,322 | 2,302,423 | ### | ### | ### |
| 2014-Dec-23 Tue | 3.55 | ### | 3.53 | 3.53 | 33.8 | 33.8 | 0.3 | ||
| 2014-Dec-22 Mon | 3.54 | 3.58 | 3.51 | 3.55 | 59.5 | 59.5 | ### | ||
| 2014-Dec-19 Fri | 3.4 | 3.54 | 3.4 | 3.47 | ### | ### | 0.2 | ||
| 2014-Dec-18 Thu | ### | 3.44 | ### | ### | ### | ### | 0.0 | ||
| 2014-Dec-17 Wed | 3.41 | 3.425 | ### | 3.4 | 1,857,457 | ### | 25.2 | 25.2 | 0.2 |
| 2014-Dec-16 Tue | 3.42 | 3.455 | 3.41 | 3.41 | 1,073,823 | ### | ### | ### | ### |
| 2014-Dec-15 Mon | 3.47 | 3.47 | 3.42 | 3.42 | ### | ### | 0.2 | ||
| 2014-Dec-12 Fri | 3.51 | 3.54 | 3.48 | 3.48 | 23.7 | 23.7 | 0.2 | ||
| 2014-Dec-11 Thu | 3.5 | 3.52 | 3.46 | 3.5 | 1,959,151 | ### | ### | ### | 0.3 |
| 2014-Dec-10 Wed | 3.55 | 3.56 | 3.5 | 3.54 | 33.0 | 33.0 | 0.3 | ||
| 2014-Dec-09 Tue | 3.55 | 3.58 | 3.51 | 3.54 | 2,581,973 | ### | 44.6 | 44.6 | 0.3 |
| 2014-Dec-08 Mon | 3.58 | ### | 3.55 | 3.59 | ### | ### | ### | ||
| 2014-Dec-05 Fri | 3.54 | ### | 3.51 | 3.57 | 1,959,280 | ### | ### | ### | 0.3 |
| 2014-Dec-04 Thu | 3.5 | 3.57 | 3.49 | 3.52 | 3,412,273 | 12,045,323 | 75.0 | 75.0 | ### |
| 2014-Dec-03 Wed | 3.44 | 3.5 | 3.41 | 3.5 | 80.5 | 80.5 | 0.3 | ||
| 2014-Dec-02 Tue | 3.43 | 3.48 | 3.42 | 3.48 | 81.5 | 81.5 | 0.2 | ||
| 2014-Dec-01 Mon | 3.43 | 3.46 | 3.42 | 3.42 | 1,390,225 | 4,782,374 | 52.4 | 52.4 | 0.2 |
| 2014-Nov-28 Fri | 3.5 | 3.5 | 3.42 | 3.43 | 19.9 | 19.9 | 0.2 | ||
| 2014-Nov-27 Thu | 3.49 | ### | 3.48 | 3.5 | 75.6 | 75.6 | 0.3 | ||
| 2014-Nov-26 Wed | 3.44 | 3.49 | 3.43 | 3.49 | 1,141,257 | 3,948,749 | ### | ### | ### |
| 2014-Nov-25 Tue | 3.45 | 3.46 | ### | 3.43 | 1,763,746 | 3,051,280 | 29.5 | 29.5 | 0.2 |
| 2014-Nov-24 Mon | 3.41 | 3.49 | 3.41 | 3.45 | 1,593,874 | ### | 82.3 | 82.3 | ### |
| 2014-Nov-21 Fri | 3.42 | 3.43 | ### | ### | 1,016,745 | ### | ### | ### | 0.0 |
| 2014-Nov-20 Thu | 3.42 | 3.5 | 3.41 | 3.41 | 36.3 | 36.3 | ### | ||
| 2014-Nov-19 Wed | 3.5 | 3.51 | 3.47 | 3.49 | ### | ### | ### | ||
| 2014-Nov-18 Tue | 3.5 | 3.52 | 3.46 | 3.51 | 1,515,375 | 5,288,658 | ### | ### | ### |
| 2014-Nov-17 Mon | 3.5 | 3.5 | 3.45 | 3.47 | 862,141 | ### | 31.4 | 31.4 | 0.2 |
| 2014-Nov-14 Fri | 3.49 | 3.51 | 3.455 | 3.5 | 74.0 | 74.0 | 0.3 | ||
| 2014-Nov-13 Thu | 3.44 | 3.5 | 3.42 | 3.49 | ### | ### | ### | ||
| 2014-Nov-12 Wed | 3.48 | 3.48 | 3.425 | 3.44 | 28.0 | 28.0 | 0.2 | ||
| 2014-Nov-11 Tue | 3.45 | 3.48 | 3.45 | 3.48 | 82.3 | 82.3 | 0.2 | ||
| 2014-Nov-10 Mon | 3.41 | 3.49 | 3.41 | 3.45 | 81.2 | 81.2 | ### | ||
| 2014-Nov-07 Fri | ### | 3.4 | ### | 3.4 | 1,888,023 | ### | 85.2 | 85.2 | 0.2 |
| 2014-Nov-06 Thu | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2014-Nov-05 Wed | ### | ### | 3.28 | ### | 647,082 | ### | 74.6 | 74.6 | 0.0 |
| 2014-Nov-04 Tue | 3.28 | ### | 3.27 | ### | 860,489 | ### | ### | ### | 0.0 |
| 2014-Nov-03 Mon | ### | ### | 3.27 | 3.29 | ### | ### | ### |
<< 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 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 Next >>
Basic Bottom of Page