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

Currently Sat 26-Apr-04 04:35:51 AM 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 64...

     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 .. Thursday 2nd April 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
2000-May-23 Tue 0.41 0.42 ### ### 89,342 ### 27.4 27.4 0.0
2000-May-22 Mon 0.43 0.43 ### 0.41 66,372 ### ### ### ###
2000-May-19 Fri 0.41 0.42 0.41 0.42 85.4 85.4 ###
2000-May-18 Thu ### ### ### ### 58,273 0 72.9 72.9 0.0
2000-May-17 Wed 0.41 ### 0.41 ### 56,550 ### 95.6 95.6 0.0
2000-May-16 Tue 0.43 0.43 0.4 0.42 256,556 106,470 ### ### ###
2000-May-15 Mon ### 0.42 ### ### 76.2 76.2 0.0
2000-May-12 Fri 0.43 0.43 0.41 0.43 ### ### ###
2000-May-11 Thu ### ### 0.42 0.43 32.6 32.6 ###
2000-May-10 Wed 0.42 ### 0.42 ### 80,855 16,979 93.5 93.5 0.0
2000-May-09 Tue 0.425 0.425 0.42 0.42 36.5 36.5 ###
2000-May-08 Mon 0.43 0.43 0.425 0.425 ### ### ###
2000-May-05 Fri 0.45 0.45 0.43 0.43 9,150 4,026 7.5 7.5 ###
2000-May-04 Thu 0.43 0.43 0.42 0.43 127,889 54,352 ### ### ###
2000-May-03 Wed 0.43 0.445 0.43 0.43 ### ### ###
2000-May-02 Tue 0.45 0.45 0.43 0.44 26.2 26.2 ###
2000-May-01 Mon 0.45 0.45 0.43 0.445 45.4 45.4 ###
2000-Apr-28 Fri 0.445 0.45 0.445 0.45 185,746 83,121 69.9 69.9 0.0
2000-Apr-27 Thu 0.42 0.445 0.42 0.44 48,457 20,957 94.3 94.3 ###
2000-Apr-26 Wed 0.41 0.42 ### 0.42 86.9 86.9 ###
2000-Apr-25 Tue 0.4 0.4 0.4 0.4 0 0.0
2000-Apr-24 Mon 0.4 0.4 0.4 0.4 0 0.0
2000-Apr-21 Fri 0.4 0.4 0.4 0.4 0 0.0
2000-Apr-20 Thu 0.42 0.42 0.4 0.4 440,526 ### 10.0 10.0 0.0
2000-Apr-19 Wed 0.44 0.44 0.42 0.425 ### ### ###
2000-Apr-18 Tue 0.46 0.46 0.425 0.43 ### ### ###
2000-Apr-17 Mon 0.48 0.48 0.45 0.45 494,785 230,075 26.6 26.6 0.0
2000-Apr-14 Fri 0.5 0.5 0.49 0.49 146,028 72,283 15.3 15.3 ###
2000-Apr-13 Thu 0.51 0.51 0.5 0.5 91,454 46,184 ### ### 0.0
2000-Apr-12 Wed 0.527 0.527 0.5 0.51 169,079 86,822 ### ### ###
2000-Apr-11 Tue 0.51 0.51 0.5 0.51 77.2 77.2 ###
2000-Apr-07 Fri 0.51 0.51 0.5 0.5 24.4 24.4 0.0
2000-Apr-06 Thu 0.52 0.52 0.5 0.52 58.3 58.3 0.0
2000-Apr-05 Wed 0.5 0.52 0.5 0.52 94.7 94.7 0.0
2000-Apr-04 Tue ### 0.55 0.49 0.55 204,946 106,571 98.3 98.3 ###
2000-Apr-03 Mon 0.485 0.5 0.485 0.5 50,425 ### ### ### 0.0
2000-Mar-31 Fri 0.48 0.49 0.47 0.49 651,275 ### 80.1 80.1 ###
2000-Mar-30 Thu 0.47 0.49 0.47 0.48 81,272 ### ### ### 0.0
2000-Mar-29 Wed 0.475 0.48 0.47 0.47 31.8 31.8 ###
2000-Mar-28 Tue 0.47 0.48 0.47 0.475 70.9 70.9 ###
2000-Mar-24 Fri 0.48 0.48 0.47 0.47 ### ### ###
2000-Mar-23 Thu 0.49 ### 0.47 0.475 ### ### ###
2000-Mar-22 Wed 0.477 0.48 ### 0.48 ### ### 0.0
2000-Mar-21 Tue ### 0.47 0.46 0.47 ### ### ###
2000-Mar-20 Mon 0.47 0.48 0.46 0.46 100,744 47,349 ### ### 0.0
2000-Mar-17 Fri 0.5 0.5 0.47 0.47 102,053 ### 6.7 6.7 ###
2000-Mar-16 Thu 0.454 ### 0.43 ### 653,942 ### 94.9 94.9 0.0
2000-Mar-15 Wed 0.445 0.45 0.425 0.425 386,481 169,085 11.0 11.0 ###
2000-Mar-14 Tue 0.46 0.46 0.43 0.45 357,482 159,079 25.4 25.4 0.0
2000-Mar-13 Mon 0.49 0.49 0.45 0.46 342,352 ### 5.6 5.6 0.0
2000-Mar-10 Fri 0.49 0.51 0.48 0.48 318,723 ### ### ### 0.0
2000-Mar-09 Thu 0.51 0.51 0.48 0.48 199,450 98,727 5.1 5.1 0.0
2000-Mar-08 Wed 0.52 0.52 0.5 0.51 47,021 23,980 ### ### ###
2000-Mar-07 Tue 0.53 0.53 0.51 0.51 49,457 ### ### ### ###
2000-Mar-06 Mon 0.55 0.56 0.53 0.53 46,347 25,259 ### ### 0.0
2000-Mar-03 Fri 0.56 0.56 0.53 0.56 ### ### ###
2000-Mar-02 Thu 0.51 0.56 0.5 0.56 394,129 208,888 96.9 96.9 ###
2000-Mar-01 Wed 0.5 0.51 0.5 0.5 ### ### 0.0
2000-Feb-29 Tue 0.5 0.53 0.48 0.49 28.6 28.6 ###
2000-Feb-28 Mon 0.52 0.53 0.51 0.51 ### ### ###
2000-Feb-25 Fri 0.53 0.53 0.51 0.51 ### ### ###
2000-Feb-24 Thu 0.55 0.55 0.53 0.53 52,445 28,320 15.6 15.6 0.0
2000-Feb-23 Wed 0.54 0.55 0.53 0.55 ### ### ###
2000-Feb-22 Tue 0.54 0.55 0.52 0.54 72.4 72.4 0.0
2000-Feb-21 Mon 0.56 0.56 0.55 0.55 141,721 78,655 ### ### ###
2000-Feb-18 Fri 0.58 0.58 0.56 0.56 ### ### ###
2000-Feb-17 Thu 0.58 ### 0.57 0.57 25.7 25.7 ###
2000-Feb-16 Wed ### ### 0.55 0.58 18.7 18.7 ###
2000-Feb-15 Tue ### ### ### ### ### ### 0.0
2000-Feb-14 Mon 0.57 ### 0.57 ### 93.8 93.8 0.0
2000-Feb-11 Fri ### ### 0.55 0.59 ### ### 0.0
2000-Feb-10 Thu ### ### ### ### ### ### 0.0
2000-Feb-09 Wed ### ### ### ### 258,477 0 ### ### 0.0
2000-Feb-08 Tue ### ### ### ### ### ### 0.0
2000-Feb-07 Mon ### 0.7 ### 0.7 76.7 76.7 ###
2000-Feb-04 Fri 0.675 ### 0.675 ### 181,180 61,148 80.2 80.2 0.0
2000-Feb-03 Thu ### 0.7 ### ### 200,678 ### 71.3 71.3 0.0
2000-Feb-02 Wed ### ### ### ### ### ### 0.0
2000-Feb-01 Tue ### 0.7 ### ### 70.5 70.5 0.0
2000-Jan-31 Mon ### 0.7 ### ### 73.0 73.0 0.0
2000-Jan-28 Fri ### 0.7 ### 0.7 91,824 ### 84.0 84.0 ###
2000-Jan-27 Thu ### ### ### ### 65.1 65.1 0.0
2000-Jan-25 Tue ### ### ### ### 66.6 66.6 0.0
2000-Jan-24 Mon ### ### ### ### ### ### 0.0
2000-Jan-21 Fri ### 0.7 ### 0.7 ### ### ###
2000-Jan-20 Thu ### ### ### ### 435,079 0 ### ### 0.0
2000-Jan-19 Wed 0.7 0.7 ### ### 67,176 ### 14.6 14.6 0.0
2000-Jan-18 Tue ### 0.7 ### 0.7 187,123 ### ### ### ###
2000-Jan-17 Mon ### ### ### ### 405,120 0 80.1 80.1 0.0
2000-Jan-14 Fri ### ### ### ### 67,747 0 ### ### 0.0
2000-Jan-13 Thu ### ### ### ### 71.1 71.1 0.0
2000-Jan-12 Wed ### ### ### ### 68.7 68.7 0.0
2000-Jan-11 Tue 0.7 0.7 ### ### 75,289 26,351 20.2 20.2 0.0
2000-Jan-10 Mon ### ### ### ### 261,789 0 ### ### 0.0
2000-Jan-07 Fri ### ### ### ### 353,947 0 32.8 32.8 0.0
2000-Jan-06 Thu ### 0.7 ### ### 299,140 ### 71.9 71.9 0.0


<< 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 2026-04-04 04:35:51 thru 2026-04-04 04:35:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000