Stock Trading: www.OzSuper.com Logo 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 26-Apr-03 01:16:45 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 7...

     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 Next >>


End of day Prices (full format),

168 Days for (ABC) ADBRI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2020-Jul-07 Tue 2.2 2.24 ### ### 11,246,048 12,595,573 ### ### 0.0
2020-Jul-06 Mon 2.26 ### ### ### 16.3 16.3 0.0
2020-Jul-03 Fri ### ### 2.27 ### 37,139,658 ### ### ### 0.0
2020-Jul-02 Thu 3.2 3.24 ### ### 2,608,150 ### ### ### 0.0
2020-Jul-01 Wed ### 3.25 ### ### 2,366,078 3,844,876 25.3 25.3 0.0
2020-Jun-30 Tue ### 3.29 ### ### 34.8 34.8 0.0
2020-Jun-29 Mon ### ### ### ### ### ### 0.0
2020-Jun-26 Fri ### 3.23 ### ### 69.9 69.9 0.0
2020-Jun-25 Thu ### 3.2 ### ### 2,847,025 4,555,240 ### ### 0.0
2020-Jun-24 Wed 3.29 ### ### 3.28 35.9 35.9 0.2
2020-Jun-23 Tue ### ### 3.22 3.28 27.2 27.2 0.2
2020-Jun-22 Mon 3.21 ### 3.21 ### 2,548,756 4,090,753 ### ### 0.0
2020-Jun-19 Fri 3.23 ### ### 3.24 ### ### ###
2020-Jun-18 Thu 3.22 3.26 ### 3.21 3,265,271 ### 41.5 41.5 ###
2020-Jun-17 Wed ### ### ### 3.22 ### ### 0.2
2020-Jun-16 Tue 3.23 ### ### 3.26 63.0 63.0 0.2
2020-Jun-15 Mon ### 3.29 ### ### ### ### 0.0
2020-Jun-12 Fri ### ### ### ### 3,851,378 0 ### ### 0.0
2020-Jun-11 Thu 3.41 3.43 3.22 3.24 2,279,651 ### 21.7 21.7 ###
2020-Jun-10 Wed 3.29 3.47 3.28 3.44 ### ### 0.2
2020-Jun-09 Tue 3.47 3.55 ### ### 4,358,020 7,735,485 19.8 19.8 0.0
2020-Jun-05 Fri ### 3.52 ### 3.47 82.4 82.4 0.2
2020-Jun-04 Thu ### 3.44 3.25 ### 78.6 78.6 0.0
2020-Jun-03 Wed ### ### ### 3.28 4,291,386 0 ### ### 0.2
2020-Jun-02 Tue ### ### ### ### 4,466,126 0 ### ### 0.0
2020-Jun-01 Mon 2.75 3 2.72 ### ### ### 0.0
2020-May-29 Fri 2.86 2.86 2.7 2.72 2,796,776 ### 10.7 10.7 0.2
2020-May-28 Thu 2.8 ### 2.79 2.83 ### ### 0.2
2020-May-27 Wed ### 2.78 2.59 2.77 92.9 92.9 0.2
2020-May-26 Tue 2.54 ### 2.48 ### ### ### 0.0
2020-May-25 Mon 2.51 2.58 2.5 2.53 66.6 66.6 ###
2020-May-22 Fri 2.42 2.51 2.42 2.44 77.6 77.6 0.2
2020-May-21 Thu 2.55 2.57 2.47 2.47 1,924,881 ### 18.9 18.9 ###
2020-May-20 Wed 2.53 ### 2.52 2.52 ### ### ###
2020-May-19 Tue 2.47 ### 2.47 2.58 ### ### 0.2
2020-May-18 Mon 2.42 2.5 ### 2.4 25.2 25.2 ###
2020-May-15 Fri 2.4 2.43 ### 2.4 1,609,252 1,955,241 66.6 66.6 ###
2020-May-14 Thu 2.45 2.51 ### ### 1,976,257 ### 20.9 20.9 0.0
2020-May-13 Wed 2.43 2.52 2.43 2.49 ### ### 0.2
2020-May-12 Tue 2.56 ### 2.47 2.52 34.9 34.9 ###
2020-May-11 Mon ### ### 2.54 2.55 ### ### 0.2
2020-May-08 Fri 2.56 ### 2.53 2.58 ### ### 0.2
2020-May-07 Thu 2.49 2.59 2.46 2.56 2,464,747 6,223,486 ### ### 0.2
2020-May-06 Wed 2.49 2.52 2.45 2.47 2,240,358 5,567,289 31.5 31.5 ###
2020-May-05 Tue 2.5 2.58 2.5 2.5 63.5 63.5 0.2
2020-May-04 Mon 2.5 ### 2.44 2.48 ### ### 0.2
2020-May-01 Fri ### ### 2.52 2.52 ### ### ###
2020-Apr-30 Thu 2.55 2.74 2.52 2.73 89.5 89.5 ###
2020-Apr-29 Wed 2.47 ### 2.46 2.5 ### ### 0.2
2020-Apr-28 Tue 2.45 2.48 2.375 2.45 70.2 70.2 0.2
2020-Apr-27 Mon ### 2.47 ### ### 1,753,078 2,165,051 ### ### 0.0
2020-Apr-24 Fri ### ### 2.26 ### ### ### 0.0
2020-Apr-23 Thu ### ### 2.29 ### 37.1 37.1 0.0
2020-Apr-22 Wed 2.26 ### 2.24 ### 77.1 77.1 0.0
2020-Apr-21 Tue 2.46 2.46 ### ### 19.0 19.0 0.0
2020-Apr-20 Mon 2.46 2.56 2.4 2.48 78.6 78.6 0.2
2020-Apr-17 Fri 2.53 2.58 2.46 2.5 ### ### 0.2
2020-Apr-16 Thu 2.47 ### 2.42 2.52 82.5 82.5 ###
2020-Apr-15 Wed 2.5 2.59 ### 2.57 5,448,640 7,055,988 ### ### ###
2020-Apr-14 Tue 2.2 2.47 ### 2.45 3,400,727 ### 92.6 92.6 0.2
2020-Apr-09 Thu ### 2.21 ### 2.21 71.5 71.5 0.2
2020-Apr-08 Wed ### 2.22 ### ### 3,849,688 4,273,153 68.6 68.6 0.0
2020-Apr-07 Tue ### 2.2 ### 2.2 4,192,485 ### ### ### 0.2
2020-Apr-06 Mon 2 ### ### ### ### ### 0.0
2020-Apr-03 Fri ### ### 1.925 1.955 3,409,470 ### 10.8 10.8 ###
2020-Apr-02 Thu ### ### ### ### 3,365,775 0 75.1 75.1 0.0
2020-Apr-01 Wed ### ### ### ### ### ### 0.0
2020-Mar-31 Tue 2.24 2.24 2.025 ### ### ### 0.0
2020-Mar-30 Mon 2 ### ### ### ### ### 0.0
2020-Mar-27 Fri ### 2.22 ### ### 2,475,483 2,747,786 25.5 25.5 0.0
2020-Mar-26 Thu ### ### 2 ### ### ### 0.0
2020-Mar-25 Wed ### ### 1.922 ### 3,497,757 3,361,344 39.0 39.0 0.0
2020-Mar-24 Tue ### ### 1.74 ### 71.1 71.1 0.0
2020-Mar-23 Mon 2 2 1.77 ### 2,279,084 4,296,073 33.1 33.1 0.0
2020-Mar-20 Fri ### ### 1.955 ### ### ### 0.0
2020-Mar-19 Thu ### 2.23 1.847 ### 16.1 16.1 0.0
2020-Mar-18 Wed ### ### ### ### 23.5 23.5 0.0
2020-Mar-17 Tue ### 2.4 ### ### 79.8 79.8 0.0
2020-Mar-16 Mon ### 2.4 2.22 2.22 3,416,374 7,891,823 33.7 33.7 0.2
2020-Mar-13 Fri 2.25 2.53 ### 2.53 ### ### ###
2020-Mar-12 Thu 2.51 2.56 ### ### 4,201,670 ### ### ### 0.0
2020-Mar-11 Wed 2.75 2.78 2.55 2.56 17.1 17.1 0.2
2020-Mar-10 Tue ### 2.73 2.53 2.72 ### ### 0.2
2020-Mar-09 Mon 2.89 ### ### ### 26.9 26.9 0.0
2020-Mar-06 Fri ### ### ### ### 43.8 43.8 0.0
2020-Mar-05 Thu ### ### ### ### 78.5 78.5 0.0
2020-Mar-04 Wed ### ### ### ### 3,228,954 0 ### ### 0.0
2020-Mar-03 Tue ### ### ### ### 84.6 84.6 0.0
2020-Mar-02 Mon ### ### 2.89 3 3,545,975 ### 73.5 73.5 0.2
2020-Feb-28 Fri ### ### 2.87 3 86.3 86.3 0.2
2020-Feb-27 Thu ### ### ### ### 92.6 92.6 0.0
2020-Feb-26 Wed ### ### 2.82 2.88 9,551,789 13,468,022 ### ### 0.2
2020-Feb-25 Tue 3 ### ### ### ### ### 0.0
2020-Feb-24 Mon ### ### ### ### 2,039,828 0 ### ### 0.0
2020-Feb-21 Fri ### 3.21 ### ### 1,594,240 2,558,755 ### ### 0.0
2020-Feb-20 Thu ### 3.26 ### ### 2,250,752 3,668,725 30.8 30.8 0.0
2020-Feb-19 Wed ### 3.245 ### 3.22 17,117,274 27,772,777 82.0 82.0 0.2
2020-Feb-18 Tue 3.21 3.23 ### ### 29.4 29.4 0.0
2020-Feb-17 Mon ### 3.25 ### 3.24 ### ### ###
2020-Feb-14 Fri 3.27 3.27 ### 3.2 2,147,858 3,511,747 ### ### 0.2
2020-Feb-13 Thu 3.29 ### 3.24 3.24 22.8 22.8 ###
2020-Feb-12 Wed ### ### 3.25 3.28 ### ### 0.2
2020-Feb-11 Tue ### 3.41 ### ### ### ### 0.0
2020-Feb-10 Mon 3.5 3.52 ### ### 3,032,823 ### ### ### 0.0
2020-Feb-07 Fri ### 3.71 3.51 3.54 1,965,073 ### ### ### 0.3
2020-Feb-06 Thu 3.56 ### 3.52 ### 3,262,654 5,742,271 82.1 82.1 0.0
2020-Feb-05 Wed 3.48 3.55 3.47 3.53 2,142,149 7,518,942 79.6 79.6 0.3
2020-Feb-04 Tue 3.5 3.5 ### 3.46 3,908,376 6,839,658 ### ### 0.2
2020-Feb-03 Mon 3.54 3.59 3.49 3.5 1,908,756 ### 36.3 36.3 0.3
2020-Jan-31 Fri 3.71 3.77 3.55 ### ### ### 0.0
2020-Jan-30 Thu 3.8 3.85 3.72 3.77 1,700,342 ### ### ### ###
2020-Jan-29 Wed 3.7 3.78 ### 3.76 ### ### 0.3
2020-Jan-28 Tue 3.85 3.86 ### ### ### ### 0.0
2020-Jan-24 Fri 3.79 ### 3.79 ### 1,373,420 ### ### ### 0.0
2020-Jan-23 Thu 3.85 3.86 3.8 3.81 30.1 30.1 0.3
2020-Jan-22 Wed 3.72 3.83 3.71 3.82 87.5 87.5 0.3
2020-Jan-21 Tue 3.73 3.76 3.7 3.73 74.4 74.4 ###
2020-Jan-20 Mon ### 3.75 ### 3.71 ### ### ###
2020-Jan-17 Fri 3.71 3.73 ### ### 1,595,650 2,975,887 17.8 17.8 0.0
2020-Jan-16 Thu ### 3.71 ### 3.71 1,958,982 ### 85.6 85.6 ###
2020-Jan-15 Wed ### ### 3.59 ### 20.3 20.3 0.0
2020-Jan-14 Tue 3.72 3.75 ### ### ### ### 0.0
2020-Jan-13 Mon ### 3.71 ### 3.71 ### ### ###
2020-Jan-10 Fri 3.76 3.76 ### ### 1,364,278 2,564,842 11.5 11.5 0.0
2020-Jan-09 Thu 3.73 3.78 3.72 3.78 ### ### 0.3
2020-Jan-08 Wed 3.72 3.72 ### ### ### ### 0.0
2020-Jan-07 Tue ### 3.71 ### 3.7 65.4 65.4 0.3
2020-Jan-06 Mon 3.55 ### ### ### 1,397,242 0 88.4 88.4 0.0
2020-Jan-03 Fri 3.53 3.59 3.525 3.54 1,016,141 3,614,921 ### ### 0.3
2019-Dec-31 Tue 3.49 3.52 3.43 3.46 33.1 33.1 0.2
2019-Dec-30 Mon 3.51 3.555 3.5 3.53 582,450 ### 73.3 73.3 0.3
2019-Dec-24 Tue 3.55 3.56 3.51 3.53 21.4 21.4 0.3
2019-Dec-23 Mon 3.55 3.58 3.52 3.54 961,381 ### 33.3 33.3 0.3
2019-Dec-20 Fri 3.53 3.57 ### 3.56 77.3 77.3 0.3
2019-Dec-19 Thu 3.49 3.585 3.47 3.55 2,267,247 ### 85.3 85.3 ###
2019-Dec-17 Tue 3.55 3.55 3.44 3.46 ### ### 0.2
2019-Dec-16 Mon 3.55 3.58 3.49 3.49 ### ### ###
2019-Dec-13 Fri 3.47 3.52 3.42 3.5 3,933,328 13,648,648 ### ### 0.3
2019-Dec-12 Thu 3.46 3.47 3.41 3.44 948,382 ### ### ### 0.2
2019-Dec-11 Wed 3.45 ### 3.43 3.44 34.1 34.1 0.2
2019-Dec-10 Tue 3.48 3.48 3.41 3.47 ### ### 0.2
2019-Dec-09 Mon 3.48 3.51 3.44 3.48 ### ### 0.2
2019-Dec-06 Fri 3.51 ### 3.47 3.49 ### ### ###
2019-Dec-05 Thu ### 3.52 ### 3.5 ### ### 0.3
2019-Dec-04 Wed ### ### 3.24 ### 1,644,847 2,664,652 83.1 83.1 0.0
2019-Dec-03 Tue 3.4 3.42 ### ### ### ### 0.0
2019-Dec-02 Mon 3.51 ### 3.42 3.42 16.6 16.6 0.2
2019-Nov-29 Fri 3.45 3.51 3.45 3.51 83.7 83.7 ###
2019-Nov-28 Thu 3.48 3.49 ### 3.46 1,074,373 1,874,780 28.7 28.7 0.2
2019-Nov-27 Wed ### 3.49 ### 3.48 2,751,088 4,800,648 87.7 87.7 0.2
2019-Nov-26 Tue 3.27 ### 3.27 ### ### ### 0.0
2019-Nov-25 Mon 3.2 3.27 ### 3.25 834,740 ### ### ### 0.2
2019-Nov-22 Fri ### 3.23 ### ### 1,929,842 ### ### ### 0.0
2019-Nov-21 Thu 3.23 3.245 ### ### ### ### 0.0
2019-Nov-20 Wed 3.26 3.29 3.21 3.26 72.1 72.1 0.2
2019-Nov-19 Tue 3.2 ### ### 3.29 1,699,129 0 88.9 88.9 ###
2019-Nov-18 Mon 3.23 3.23 ### 3.2 749,824 ### ### ### 0.2
2019-Nov-15 Fri ### 3.24 ### 3.23 ### ### ###
2019-Nov-14 Thu 3.27 3.29 ### ### 1,159,023 ### 12.0 12.0 0.0
2019-Nov-13 Wed 3.23 3.285 3.23 3.25 81.4 81.4 0.2
2019-Nov-12 Tue ### ### 3.22 3.23 2,012,655 3,240,374 ### ### ###
2019-Nov-11 Mon 3.4 ### ### ### 2,243,047 0 26.6 26.6 0.0
2019-Nov-08 Fri 3.28 ### 3.27 ### 2,276,228 ### ### ### 0.0
2019-Nov-07 Thu ### ### 3.21 3.24 3,912,084 ### ### ### ###
2019-Nov-06 Wed 3.2 ### 3.2 ### 93.1 93.1 0.0
2019-Nov-05 Tue ### 3.22 ### ### 2,583,924 ### 78.3 78.3 0.0
2019-Nov-04 Mon ### ### ### ### 91.2 91.2 0.0
2019-Nov-01 Fri ### ### ### ### 2,717,754 0 ### ### 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 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 2026-04-03 01:16:45 thru 2026-04-03 01:16:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000