Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 26-Jan-06 01:50:34 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 62...

     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 2nd January 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 64 65 66 67 68 69 70 71 72 73 74 Next >>


End of day Prices (full format),

96 Days for (ABC) ADBRI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2001-Feb-21 Wed 0.41 ### 0.41 0.41 73.3 73.3 ###
2001-Feb-20 Tue ### ### 0.4 ### ### ### 0.0
2001-Feb-19 Mon ### ### ### ### 66,323 0 ### ### 0.0
2001-Feb-16 Fri ### ### ### ### 72.4 72.4 0.0
2001-Feb-15 Thu 0.41 0.41 0.4 0.41 75.9 75.9 ###
2001-Feb-14 Wed 0.41 0.42 0.41 0.41 ### ### ###
2001-Feb-13 Tue ### 0.42 0.41 0.41 26.1 26.1 ###
2001-Feb-12 Mon 0.425 ### 0.42 0.42 113,959 ### 24.7 24.7 ###
2001-Feb-09 Fri 0.42 0.42 0.42 0.42 ### ### ###
2001-Feb-08 Thu ### 0.425 ### 0.42 95,678 ### ### ### ###
2001-Feb-07 Wed 0.42 0.42 0.41 0.41 19.5 19.5 ###
2001-Feb-06 Tue 0.42 0.43 0.42 0.42 71.5 71.5 ###
2001-Feb-05 Mon 0.42 0.42 ### 0.42 39,375 ### ### ### ###
2001-Feb-02 Fri 0.43 0.44 0.43 0.44 35,650 ### 88.1 88.1 ###
2001-Feb-01 Thu 0.44 0.44 0.42 0.43 ### ### ###
2001-Jan-31 Wed 0.43 0.445 0.43 0.44 86.4 86.4 ###
2001-Jan-30 Tue 0.42 ### 0.42 0.43 ### ### ###
2001-Jan-29 Mon 0.43 0.43 0.425 0.425 ### ### ###
2001-Jan-25 Thu 0.446 0.446 0.425 0.44 46,648 ### 23.0 23.0 ###
2001-Jan-24 Wed 0.45 0.45 0.44 0.445 290,047 129,070 ### ### ###
2001-Jan-23 Tue 0.43 0.45 0.42 0.44 ### ### ###
2001-Jan-22 Mon ### 0.43 ### 0.43 1,032,740 ### ### ### ###
2001-Jan-19 Fri 0.41 ### 0.41 ### 120,024 ### 74.0 74.0 0.0
2001-Jan-18 Thu ### 0.41 ### 0.41 822,386 168,589 ### ### ###
2001-Jan-17 Wed ### 0.4 0.385 ### 27,645 10,850 ### ### 0.0
2001-Jan-16 Tue 0.4 0.4 ### ### 58,240 11,648 16.7 16.7 0.0
2001-Jan-15 Mon ### 0.4 ### 0.4 108,481 ### ### ### 0.0
2001-Jan-12 Fri ### ### ### ### 67,359 0 71.6 71.6 0.0
2001-Jan-11 Thu ### ### ### ### 16.9 16.9 0.0
2001-Jan-10 Wed ### 0.4 ### ### 52,386 10,477 87.7 87.7 0.0
2001-Jan-09 Tue ### ### ### ### 74.4 74.4 0.0
2001-Jan-08 Mon ### ### 0.385 0.385 28.1 28.1 0.0
2001-Jan-05 Fri 0.385 ### 0.385 ### 79.5 79.5 0.0
2001-Jan-04 Thu ### ### ### ### ### ### 0.0
2001-Jan-03 Wed 0.375 ### 0.375 0.385 26,044 4,883 ### ### 0.0
2001-Jan-02 Tue ### ### ### ### ### ### 0.0
2001-Jan-01 Mon ### ### ### 0.4 318,384 0 90.9 90.9 0.0
2000-Dec-29 Fri ### ### ### 0.4 318,384 0 90.9 90.9 0.0
2000-Dec-28 Thu ### ### ### ### 73.0 73.0 0.0
2000-Dec-26 Tue 0.385 0.385 ### ### ### ### 0.0
2000-Dec-25 Mon 0.385 0.385 ### ### ### ### 0.0
2000-Dec-22 Fri 0.385 0.385 ### ### ### ### 0.0
2000-Dec-21 Thu 0.4 0.4 ### ### 657,352 131,470 21.5 21.5 0.0
2000-Dec-20 Wed ### ### ### ### 77.8 77.8 0.0
2000-Dec-19 Tue ### 0.4 ### 0.4 ### ### 0.0
2000-Dec-18 Mon 0.4 0.4 ### 0.4 128,170 ### 74.6 74.6 0.0
2000-Dec-15 Fri ### ### ### 0.4 86.1 86.1 0.0
2000-Dec-14 Thu 0.4 0.41 0.4 0.4 71.1 71.1 0.0
2000-Dec-13 Wed ### 0.41 0.4 0.4 25.6 25.6 0.0
2000-Dec-12 Tue ### ### ### ### 74.5 74.5 0.0
2000-Dec-11 Mon 0.4 0.41 0.4 0.4 212,482 86,055 ### ### 0.0
2000-Dec-08 Fri 0.4 ### 0.4 ### 103,958 ### ### ### 0.0
2000-Dec-07 Thu 0.4 0.41 0.4 0.4 68.4 68.4 0.0
2000-Dec-06 Wed 0.4 ### ### 0.4 578,448 0 ### ### 0.0
2000-Dec-05 Tue 0.4 ### ### ### 183,724 0 27.0 27.0 0.0
2000-Dec-04 Mon ### 0.41 0.4 0.4 ### ### 0.0
2000-Dec-01 Fri 0.41 0.41 ### ### 27,548 5,647 ### ### 0.0
2000-Nov-30 Thu 0.41 0.41 ### 0.41 ### ### ###
2000-Nov-29 Wed 0.4 ### 0.4 0.41 88.2 88.2 ###
2000-Nov-28 Tue 0.41 0.41 0.4 0.4 240,222 97,289 22.0 22.0 0.0
2000-Nov-27 Mon 0.41 ### 0.4 0.41 52,489 ### 75.1 75.1 ###
2000-Nov-24 Fri ### ### 0.4 0.41 21.5 21.5 ###
2000-Nov-23 Thu 0.42 0.42 0.41 ### 29.6 29.6 0.0
2000-Nov-22 Wed 0.43 0.445 0.425 0.425 28,781 ### ### ### ###
2000-Nov-21 Tue 0.43 0.43 0.425 0.43 ### ### ###
2000-Nov-20 Mon 0.43 ### 0.425 0.425 153,453 ### ### ### ###
2000-Nov-17 Fri 0.43 0.44 0.43 0.43 170,950 ### ### ### ###
2000-Nov-16 Thu 0.44 0.44 0.43 0.43 ### ### ###
2000-Nov-15 Wed ### 0.44 0.425 0.44 76.2 76.2 ###
2000-Nov-13 Mon 0.445 0.445 ### ### ### ### 0.0
2000-Nov-10 Fri 0.44 0.455 0.44 0.44 ### ### ###
2000-Nov-09 Thu 0.455 0.46 ### ### 159,624 ### 6.7 6.7 0.0
2000-Nov-08 Wed 0.45 0.46 0.45 0.455 75.5 75.5 0.0
2000-Nov-07 Tue 0.44 0.455 0.44 0.455 82,129 36,752 88.5 88.5 0.0
2000-Nov-06 Mon 0.445 0.45 0.44 0.45 27,752 12,349 78.7 78.7 0.0
2000-Nov-03 Fri 0.45 0.45 0.445 0.45 ### ### 0.0
2000-Nov-02 Thu 0.45 0.45 0.445 0.45 67.0 67.0 0.0
2000-Nov-01 Wed 0.44 0.45 0.44 0.45 19,480 ### 86.2 86.2 0.0
2000-Oct-31 Tue 0.45 0.455 0.445 0.455 205,843 92,629 80.0 80.0 0.0
2000-Oct-30 Mon 0.45 0.45 0.44 0.45 ### ### 0.0
2000-Oct-27 Fri 0.445 0.455 0.44 0.44 22.8 22.8 ###
2000-Oct-26 Thu 0.44 0.45 0.44 0.44 106,823 ### ### ### ###
2000-Oct-25 Wed ### 0.44 ### ### 241,578 53,147 ### ### 0.0
2000-Oct-24 Tue ### 0.44 ### ### 143,587 31,589 74.3 74.3 0.0
2000-Oct-23 Mon 0.44 0.44 ### ### 30,274 ### 28.5 28.5 0.0
2000-Oct-20 Fri 0.44 0.45 0.44 0.445 72.7 72.7 ###
2000-Oct-19 Thu 0.42 0.44 0.42 0.44 60,184 25,879 ### ### ###
2000-Oct-18 Wed 0.45 0.45 0.44 0.44 224,548 99,923 19.9 19.9 ###
2000-Oct-17 Tue ### 0.47 ### 0.45 92.9 92.9 0.0
2000-Oct-16 Mon 0.443 0.45 0.43 0.45 ### ### 0.0
2000-Oct-13 Fri 0.42 0.43 0.41 0.425 222,775 ### ### ### ###
2000-Oct-12 Thu 0.455 0.455 0.425 0.43 6.9 6.9 ###
2000-Oct-11 Wed 0.455 0.455 0.45 0.45 342,523 ### 28.0 28.0 0.0
2000-Oct-10 Tue 0.45 0.455 0.45 0.45 359,529 162,686 74.2 74.2 0.0
2000-Oct-09 Mon 0.46 0.46 0.45 0.46 95,821 ### ### ### 0.0
2000-Oct-06 Fri 0.47 0.475 0.44 0.475 192,340 ### ### ### ###


<< 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 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 2026-01-06 13:50:34 thru 2026-01-06 13:50:35 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000