(ABC) ADBRI LIMITED Daily Prices Page 6

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 25-Dec-26 03:14:25 PM AEDT}

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 6...

TOC Company Info for ABC Limits

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 23rd 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

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	###	###

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 Next >>

End of day Prices (full format),

64 Days for (ABC) ADBRI LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2023-Mar-24 Fri	1.58	###	1.555	###	1,388,271	1,079,380	72.5	72.5	0.0
2023-Mar-23 Thu	###	###	1.575	###	2,205,987	###	###	###	0.0
2023-Mar-22 Wed	1.655	###	1.59	###	1,721,721	###	13.8	13.8	0.0
2023-Mar-21 Tue	1.625	###	###	1.645			###	###	0.1
2023-Mar-20 Mon	###	###	1.625	###			46.4	46.4	0.0
2023-Mar-17 Fri	1.625	###	###	###	10,174,424	0	###	###	0.0
2023-Mar-16 Thu	###	1.645	###	###	1,542,824	1,268,972	81.5	81.5	0.0
2023-Mar-15 Wed	###	1.645	###	###	1,249,628	###	75.3	75.3	0.0
2023-Mar-14 Tue	###	###	###	1.625			###	###	###
2023-Mar-13 Mon	###	1.7	1.655	###			###	###	0.0
2023-Mar-10 Fri	###	###	###	###			###	###	0.0
2023-Mar-09 Thu	1.72	1.73	###	1.725			###	###	###
2023-Mar-08 Wed	1.74	1.74	1.675	1.71	1,571,245	###	22.4	22.4	0.1
2023-Mar-07 Tue	1.71	1.74	###	1.74	889,584	###	84.1	84.1	0.1
2023-Mar-06 Mon	###	1.725	###	###	1,908,587	1,646,156	###	###	0.0
2023-Mar-03 Fri	###	###	1.6525	###			###	###	0.0
2023-Mar-02 Thu	1.72	1.72	###	1.655			###	###	0.1
2023-Mar-01 Wed	1.625	1.73	###	1.71			###	###	0.1
2023-Feb-28 Tue	1.73	###	###	1.71	5,203,358	0	26.0	26.0	0.1
2023-Feb-27 Mon	1.84	###	1.8225	1.84			78.6	78.6	###
2023-Feb-24 Fri	1.81	1.845	1.81	1.84	711,426	###	79.5	79.5	###
2023-Feb-23 Thu	1.82	###	1.81	###			###	###	0.0
2023-Feb-22 Wed	1.82	1.84	1.81	1.82	920,843	###	68.1	68.1	###
2023-Feb-21 Tue	###	1.8525	1.825	1.845	923,325	###	###	###	###
2023-Feb-20 Mon	###	###	1.81	1.82			23.1	23.1	###
2023-Feb-17 Fri	1.875	1.9025	1.845	###	934,572	1,751,154	###	###	0.0
2023-Feb-16 Thu	1.845	###	1.845	###	832,289	767,786	84.1	84.1	0.0
2023-Feb-15 Wed	1.85	###	1.83	1.845			44.8	44.8	###
2023-Feb-14 Tue	###	###	1.745	1.82	1,151,672	###	###	###	###
2023-Feb-13 Mon	1.84	1.84	###	1.75			11.6	11.6	0.1
2023-Feb-10 Fri	1.825	1.85	###	###	877,952	###	78.5	78.5	0.0
2023-Feb-09 Thu	###	###	1.825	1.83	1,696,129	###	13.8	13.8	###
2023-Feb-08 Wed	###	1.9675	1.86	###			###	###	0.0
2023-Feb-07 Tue	1.84	1.86	1.83	1.84	529,226	976,421	75.3	75.3	###
2023-Feb-06 Mon	###	###	###	1.84			###	###	###
2023-Feb-03 Fri	1.89	###	1.875	###	1,236,124	###	69.8	69.8	0.0
2023-Feb-02 Thu	1.875	###	1.845	1.87			###	###	###
2023-Feb-01 Wed	1.855	1.885	###	1.85	1,321,389	###	39.4	39.4	0.1
2023-Jan-31 Tue	1.81	###	1.81	1.85	1,379,283	1,248,251	###	###	0.1
2023-Jan-30 Mon	1.85	1.875	1.81	1.81			20.5	20.5	###
2023-Jan-27 Fri	1.845	1.875	1.84	1.85			###	###	0.1
2023-Jan-25 Wed	1.83	1.8875	1.8225	1.845			###	###	###
2023-Jan-24 Tue	1.775	1.84	###	###			84.6	84.6	0.0
2023-Jan-23 Mon	1.84	1.84	1.775	1.79			15.8	15.8	0.1
2023-Jan-20 Fri	1.86	1.86	1.81	1.84	812,171	###	28.0	28.0	###
2023-Jan-19 Thu	1.84	1.845	###	1.825	811,475	748,585	###	###	###
2023-Jan-18 Wed	1.845	###	1.825	1.845			70.8	70.8	###
2023-Jan-17 Tue	1.83	1.8625	1.8	1.845			###	###	###
2023-Jan-16 Mon	1.79	1.83	###	1.83			###	###	###
2023-Jan-13 Fri	1.77	1.7925	###	1.79	833,442	746,972	76.0	76.0	0.1
2023-Jan-12 Thu	1.745	1.7625	###	1.76	1,011,549	891,427	74.9	74.9	0.1
2023-Jan-11 Wed	1.71	1.74	###	1.74			###	###	0.1
2023-Jan-10 Tue	1.7	###	###	1.71	555,058	0	###	###	0.1
2023-Jan-09 Mon	###	1.72	1.6825	1.7	839,756	###	###	###	###
2023-Jan-06 Fri	###	1.6875	###	###	436,527	###	80.6	80.6	0.0
2023-Jan-05 Thu	###	###	###	1.675	957,486	0	68.8	68.8	###
2023-Jan-04 Wed	1.645	###	###	1.655	854,887	0	###	###	0.1
2023-Jan-03 Tue	###	###	###	###			9.6	9.6	0.0
2022-Dec-30 Fri	###	1.675	###	1.655	728,528	610,142	65.4	65.4	0.1
2022-Dec-29 Thu	###	###	1.6125	###			77.6	77.6	0.0
2022-Dec-28 Wed	###	1.6275	###	###			76.5	76.5	0.0
2022-Dec-23 Fri	###	###	###	###			###	###	0.0
2022-Dec-22 Thu	1.685	1.685	###	###	806,380	679,375	13.7	13.7	0.0
2022-Dec-21 Wed	###	1.6725	1.6275	###	1,283,246	2,117,355	79.9	79.9	0.0

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 2025-12-26 15:14:25 thru 2025-12-26 15:14:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000