eg: Prices for BHP
Currently Fri 26-Jan-02 09:03:07 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 54...
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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2007-Jul-05 Thu | 3.5 | 3.53 | 3.49 | 3.5 | 471,586 | ### | 62.1 | 62.1 | 0.3 |
| 2007-Jul-04 Wed | 3.56 | ### | 3.51 | 3.52 | 513,379 | 900,980 | ### | ### | ### |
| 2007-Jul-03 Tue | 3.54 | ### | 3.53 | 3.55 | 1,447,129 | 2,554,182 | 71.5 | 71.5 | ### |
| 2007-Jul-02 Mon | ### | 3.7 | 3.51 | 3.55 | ### | ### | ### | ||
| 2007-Jun-29 Fri | 3.52 | ### | 3.51 | ### | ### | ### | 0.0 | ||
| 2007-Jun-28 Thu | 3.52 | 3.57 | 3.52 | 3.54 | 715,823 | ### | 65.4 | 65.4 | 0.3 |
| 2007-Jun-27 Wed | 3.53 | 3.59 | 3.5 | 3.51 | ### | ### | ### | ||
| 2007-Jun-26 Tue | 3.58 | ### | 3.5 | 3.51 | ### | ### | ### | ||
| 2007-Jun-25 Mon | 3.5 | 3.59 | 3.5 | 3.51 | 1,287,046 | 4,562,578 | 72.0 | 72.0 | ### |
| 2007-Jun-22 Fri | 3.51 | 3.51 | 3.46 | 3.5 | 510,144 | 1,777,851 | ### | ### | 0.3 |
| 2007-Jun-21 Thu | 3.5 | 3.53 | 3.49 | 3.5 | ### | ### | 0.3 | ||
| 2007-Jun-20 Wed | 3.55 | 3.55 | 3.49 | 3.53 | ### | ### | 0.3 | ||
| 2007-Jun-19 Tue | 3.47 | 3.54 | 3.42 | 3.52 | 558,372 | ### | ### | ### | ### |
| 2007-Jun-18 Mon | 3.55 | 3.56 | 3.48 | 3.48 | 490,880 | ### | 22.8 | 22.8 | 0.2 |
| 2007-Jun-15 Fri | 3.53 | 3.57 | 3.53 | 3.55 | 845,774 | ### | 70.7 | 70.7 | ### |
| 2007-Jun-14 Thu | 3.54 | 3.55 | 3.45 | 3.51 | 860,745 | ### | 30.2 | 30.2 | ### |
| 2007-Jun-13 Wed | 3.55 | ### | 3.41 | 3.44 | 13.8 | 13.8 | 0.2 | ||
| 2007-Jun-12 Tue | ### | ### | 3.56 | ### | 1,183,749 | 2,107,073 | ### | ### | 0.0 |
| 2007-Jun-08 Fri | 3.58 | ### | 3.58 | ### | 1,432,959 | ### | ### | ### | 0.0 |
| 2007-Jun-07 Thu | ### | 3.7 | 3.55 | ### | 418,024 | ### | ### | ### | 0.0 |
| 2007-Jun-06 Wed | 3.58 | ### | 3.53 | ### | 76.9 | 76.9 | 0.0 | ||
| 2007-Jun-05 Tue | 3.58 | ### | 3.52 | 3.56 | 38.9 | 38.9 | 0.3 | ||
| 2007-Jun-04 Mon | ### | ### | 3.58 | ### | ### | ### | 0.0 | ||
| 2007-Jun-01 Fri | ### | 3.7 | ### | ### | 879,742 | 1,627,522 | 62.7 | 62.7 | 0.0 |
| 2007-May-31 Thu | ### | ### | ### | ### | 22.1 | 22.1 | 0.0 | ||
| 2007-May-30 Wed | 3.75 | 3.75 | 3.55 | ### | ### | ### | 0.0 | ||
| 2007-May-29 Tue | ### | 3.74 | ### | 3.74 | 88.5 | 88.5 | 0.3 | ||
| 2007-May-28 Mon | 3.73 | 3.73 | ### | ### | 302,586 | 564,322 | 17.3 | 17.3 | 0.0 |
| 2007-May-25 Fri | ### | 3.74 | ### | 3.74 | 338,625 | 633,228 | 79.6 | 79.6 | 0.3 |
| 2007-May-24 Thu | 3.73 | 3.73 | 3.56 | 3.7 | 795,344 | 2,899,028 | ### | ### | 0.3 |
| 2007-May-23 Wed | 3.72 | 3.73 | ### | 3.73 | ### | ### | ### | ||
| 2007-May-22 Tue | 3.71 | 3.72 | ### | 3.7 | 39.4 | 39.4 | 0.3 | ||
| 2007-May-21 Mon | ### | 3.72 | ### | 3.72 | 81.4 | 81.4 | 0.3 | ||
| 2007-May-18 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-May-17 Thu | ### | ### | ### | ### | 1,157,476 | 0 | 65.4 | 65.4 | 0.0 |
| 2007-May-16 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-May-15 Tue | 3.57 | ### | 3.56 | ### | 82.0 | 82.0 | 0.0 | ||
| 2007-May-14 Mon | ### | ### | 3.56 | ### | 517,459 | 921,077 | ### | ### | 0.0 |
| 2007-May-11 Fri | 3.59 | ### | 3.55 | ### | ### | ### | 0.0 | ||
| 2007-May-10 Thu | ### | ### | ### | ### | 527,725 | 0 | ### | ### | 0.0 |
| 2007-May-09 Wed | ### | ### | 3.59 | ### | 68.0 | 68.0 | 0.0 | ||
| 2007-May-08 Tue | 3.73 | 3.73 | 3.53 | ### | ### | ### | 0.0 | ||
| 2007-May-07 Mon | 3.8 | 3.8 | 3.7 | 3.74 | ### | ### | 0.3 | ||
| 2007-May-04 Fri | 3.73 | 3.82 | 3.72 | 3.82 | ### | ### | 0.3 | ||
| 2007-May-03 Thu | 3.89 | 3.89 | 3.71 | 3.79 | 12.0 | 12.0 | ### | ||
| 2007-May-02 Wed | ### | 3.84 | ### | 3.8 | 1,185,684 | ### | ### | ### | ### |
| 2007-May-01 Tue | 3.59 | ### | 3.56 | ### | 510,181 | 908,122 | 83.2 | 83.2 | 0.0 |
| 2007-Apr-30 Mon | 3.51 | 3.59 | 3.51 | 3.51 | ### | ### | ### | ||
| 2007-Apr-27 Fri | ### | ### | 3.51 | 3.51 | ### | ### | ### | ||
| 2007-Apr-26 Thu | ### | 3.71 | ### | ### | 34.6 | 34.6 | 0.0 | ||
| 2007-Apr-24 Tue | ### | ### | 3.55 | ### | 71.2 | 71.2 | 0.0 | ||
| 2007-Apr-23 Mon | 3.78 | 3.78 | 3.4 | ### | 1,307,429 | 4,693,670 | ### | ### | 0.0 |
| 2007-Apr-20 Fri | 3.83 | 3.83 | 3.77 | 3.78 | 22.5 | 22.5 | 0.3 | ||
| 2007-Apr-19 Thu | 3.8 | 3.89 | 3.75 | 3.81 | 1,357,176 | ### | ### | ### | 0.3 |
| 2007-Apr-18 Wed | 3.78 | 3.8 | 3.73 | 3.77 | 1,048,385 | ### | ### | ### | ### |
| 2007-Apr-17 Tue | 3.8 | 3.8 | ### | 3.75 | 33.9 | 33.9 | 0.3 | ||
| 2007-Apr-16 Mon | 3.59 | 3.7 | 3.56 | ### | 76.4 | 76.4 | 0.0 | ||
| 2007-Apr-13 Fri | ### | ### | 3.55 | 3.55 | 731,078 | ### | 16.3 | 16.3 | ### |
| 2007-Apr-12 Thu | 3.53 | ### | 3.48 | 3.59 | 78.2 | 78.2 | ### | ||
| 2007-Apr-11 Wed | 3.71 | 3.72 | 3.52 | 3.54 | ### | ### | 0.3 | ||
| 2007-Apr-10 Tue | 3.45 | 3.72 | 3.45 | 3.7 | 585,641 | 2,099,522 | 94.4 | 94.4 | 0.3 |
| 2007-Apr-05 Thu | 3.45 | 3.48 | 3.43 | 3.43 | 496,045 | ### | ### | ### | 0.2 |
| 2007-Apr-04 Wed | 3.47 | 3.5 | 3.4 | 3.45 | 686,624 | 2,368,852 | 29.9 | 29.9 | ### |
| 2007-Apr-03 Tue | ### | 3.46 | ### | 3.42 | 618,970 | ### | 78.7 | 78.7 | 0.2 |
| 2007-Apr-02 Mon | 3.46 | 3.46 | ### | ### | 634,253 | 1,097,257 | 15.8 | 15.8 | 0.0 |
| 2007-Mar-30 Fri | 3.5 | 3.5 | 3.42 | 3.43 | 689,372 | 2,385,227 | 14.8 | 14.8 | 0.2 |
| 2007-Mar-29 Thu | 3.45 | 3.46 | 3.4 | 3.46 | 359,349 | ### | ### | ### | 0.2 |
| 2007-Mar-28 Wed | ### | 3.45 | ### | 3.43 | 439,076 | ### | 81.9 | 81.9 | 0.2 |
| 2007-Mar-27 Tue | 3.51 | 3.51 | ### | 3.42 | 398,122 | ### | 13.8 | 13.8 | 0.2 |
| 2007-Mar-26 Mon | 3.5 | 3.5 | 3.46 | 3.49 | 33.0 | 33.0 | ### | ||
| 2007-Mar-23 Fri | 3.51 | 3.55 | ### | 3.45 | ### | ### | ### | ||
| 2007-Mar-22 Thu | ### | 3.57 | ### | 3.49 | 1,372,726 | ### | ### | ### | ### |
| 2007-Mar-21 Wed | ### | 3.41 | ### | ### | 549,273 | ### | 32.1 | 32.1 | 0.0 |
| 2007-Mar-20 Tue | 3.45 | 3.45 | ### | ### | 455,573 | ### | ### | ### | 0.0 |
| 2007-Mar-19 Mon | 3.45 | 3.45 | ### | 3.41 | 24.4 | 24.4 | ### | ||
| 2007-Mar-16 Fri | ### | 3.46 | ### | 3.45 | 517,255 | 894,851 | ### | ### | ### |
| 2007-Mar-15 Thu | ### | ### | ### | ### | 84.0 | 84.0 | 0.0 | ||
| 2007-Mar-14 Wed | 3.29 | ### | 3.26 | ### | 639,647 | 1,042,624 | 75.3 | 75.3 | 0.0 |
| 2007-Mar-13 Tue | 3.44 | 3.46 | 3.29 | ### | 472,686 | ### | 14.3 | 14.3 | 0.0 |
| 2007-Mar-12 Mon | 3.29 | ### | 3.28 | ### | 514,352 | ### | 83.6 | 83.6 | 0.0 |
Basic Bottom of Page