Currently Wed 26-Apr-01 09:20:15 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 7...
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 .. Tuesday 31st March 2026
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 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2022-Dec-20 Tue | ### | 1.655 | ### | ### | 1,171,654 | 969,543 | 42.5 | 42.5 | 0.0 |
| 2022-Dec-19 Mon | ### | 1.675 | 1.645 | ### | 28.2 | 28.2 | 0.0 | ||
| 2022-Dec-16 Fri | ### | 1.6875 | ### | ### | 30.9 | 30.9 | 0.0 | ||
| 2022-Dec-15 Thu | 1.74 | 1.745 | 1.6775 | 1.71 | 29.1 | 29.1 | 0.1 | ||
| 2022-Dec-14 Wed | 1.7 | ### | 1.685 | ### | ### | ### | 0.0 | ||
| 2022-Dec-13 Tue | ### | ### | ### | ### | 1,687,548 | 0 | ### | ### | 0.0 |
| 2022-Dec-12 Mon | ### | ### | 1.645 | ### | 29.6 | 29.6 | 0.0 | ||
| 2022-Dec-09 Fri | 1.685 | ### | 1.675 | ### | 1,755,854 | 1,470,527 | 74.6 | 74.6 | 0.0 |
| 2022-Dec-08 Thu | ### | 1.7025 | ### | 1.7 | 1,606,150 | ### | 86.7 | 86.7 | ### |
| 2022-Dec-07 Wed | 1.775 | 1.78 | ### | ### | 7.4 | 7.4 | 0.0 | ||
| 2022-Dec-06 Tue | 1.78 | ### | ### | 1.775 | 40.3 | 40.3 | ### | ||
| 2022-Dec-05 Mon | 1.745 | 1.79 | ### | 1.785 | 1,426,580 | 1,276,789 | ### | ### | 0.1 |
| 2022-Dec-02 Fri | 1.72 | ### | ### | 1.725 | 69.8 | 69.8 | ### | ||
| 2022-Dec-01 Thu | 1.755 | 1.83 | 1.745 | 1.79 | 2,499,480 | 4,467,820 | 82.6 | 82.6 | 0.1 |
| 2022-Nov-30 Wed | ### | ### | 1.72 | 1.72 | 3,487,770 | 2,999,482 | ### | ### | 0.1 |
| 2022-Nov-29 Tue | 1.8 | 1.8 | 1.7525 | 1.79 | 34.5 | 34.5 | 0.1 | ||
| 2022-Nov-28 Mon | 1.82 | 1.8275 | ### | ### | 1,269,022 | ### | ### | ### | 0.0 |
| 2022-Nov-25 Fri | 1.81 | 1.84 | 1.8 | 1.81 | ### | ### | ### | ||
| 2022-Nov-24 Thu | ### | 1.82 | 1.755 | 1.82 | 1,484,925 | ### | 88.1 | 88.1 | ### |
| 2022-Nov-23 Wed | 1.78 | 1.785 | 1.74 | 1.755 | 1,374,252 | ### | 28.6 | 28.6 | 0.1 |
| 2022-Nov-22 Tue | 1.77 | 1.7875 | 1.74 | ### | 38.0 | 38.0 | 0.0 | ||
| 2022-Nov-21 Mon | 1.77 | 1.78 | 1.72 | 1.755 | ### | ### | 0.1 | ||
| 2022-Nov-18 Fri | 1.78 | 1.785 | 1.725 | 1.74 | ### | ### | 0.1 | ||
| 2022-Nov-17 Thu | 1.775 | 1.785 | 1.7475 | 1.78 | 1,297,159 | ### | 70.4 | 70.4 | 0.1 |
| 2022-Nov-16 Wed | 1.77 | 1.79 | 1.75 | ### | 1,394,152 | 2,467,649 | ### | ### | 0.0 |
| 2022-Nov-15 Tue | 1.76 | 1.78 | 1.74 | 1.775 | ### | ### | ### | ||
| 2022-Nov-14 Mon | 1.74 | 1.75 | 1.72 | 1.75 | 73.8 | 73.8 | 0.1 | ||
| 2022-Nov-11 Fri | 1.72 | ### | 1.685 | 1.72 | 1,890,829 | 1,593,023 | ### | ### | 0.1 |
| 2022-Nov-10 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-09 Wed | ### | ### | ### | ### | 856,048 | 0 | ### | ### | 0.0 |
| 2022-Nov-08 Tue | ### | 1.675 | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-07 Mon | ### | ### | ### | 1.655 | 978,758 | 0 | 77.1 | 77.1 | 0.1 |
| 2022-Nov-04 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-03 Thu | 1.675 | 1.675 | ### | ### | 2,463,281 | ### | 17.8 | 17.8 | 0.0 |
| 2022-Nov-02 Wed | ### | 1.74 | ### | ### | 2,789,982 | 2,427,284 | 85.5 | 85.5 | 0.0 |
| 2022-Nov-01 Tue | 1.58 | 1.675 | 1.57 | ### | 2,062,124 | ### | 93.3 | 93.3 | 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 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 Next >>
Basic Bottom of Page