eg: Prices for BHP
Currently Mon 25-Dec-29 10:58:37 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 71...
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 .. Wednesday 24th 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
|
|
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 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2008-Oct-07 Tue | 3 | ### | 2.88 | ### | 1,556,723 | 2,241,681 | 82.2 | 82.2 | 0.0 |
| 2008-Oct-06 Mon | ### | ### | ### | ### | 376,557 | 0 | ### | ### | 0.0 |
| 2008-Oct-03 Fri | ### | ### | ### | 3.29 | 1,230,071 | 0 | ### | ### | ### |
| 2008-Oct-02 Thu | 3.2 | 3.2 | ### | ### | 26.6 | 26.6 | 0.0 | ||
| 2008-Oct-01 Wed | ### | 3.22 | ### | 3.22 | 89.7 | 89.7 | 0.2 | ||
| 2008-Sep-30 Tue | 2.82 | ### | 2.81 | ### | 90.3 | 90.3 | 0.0 | ||
| 2008-Sep-29 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Sep-26 Fri | ### | ### | ### | ### | 1,981,357 | 0 | 18.8 | 18.8 | 0.0 |
| 2008-Sep-25 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Sep-24 Wed | ### | ### | ### | ### | 1,665,081 | 0 | 24.7 | 24.7 | 0.0 |
| 2008-Sep-23 Tue | ### | ### | ### | 3.21 | 1,278,379 | 0 | ### | ### | ### |
| 2008-Sep-22 Mon | ### | 3.41 | 3.24 | ### | 1,231,086 | ### | 84.7 | 84.7 | 0.0 |
| 2008-Sep-19 Fri | ### | ### | 3.22 | 3.29 | 19.2 | 19.2 | ### | ||
| 2008-Sep-18 Thu | ### | ### | 3.2 | ### | ### | ### | 0.0 | ||
| 2008-Sep-17 Wed | ### | 3.46 | ### | ### | 1,907,257 | 3,299,554 | ### | ### | 0.0 |
| 2008-Sep-16 Tue | 3.4 | 3.47 | ### | ### | 2,079,173 | ### | 30.1 | 30.1 | 0.0 |
| 2008-Sep-15 Mon | ### | ### | 3.46 | 3.51 | 1,231,220 | ### | 31.6 | 31.6 | ### |
| 2008-Sep-12 Fri | 3.58 | 3.59 | 3.42 | 3.5 | 19.2 | 19.2 | 0.3 | ||
| 2008-Sep-11 Thu | 3.5 | ### | 3.49 | ### | ### | ### | 0.0 | ||
| 2008-Sep-10 Wed | 3.46 | ### | 3.46 | 3.59 | 1,216,989 | ### | 90.6 | 90.6 | ### |
| 2008-Sep-09 Tue | ### | ### | 3.52 | 3.56 | ### | ### | 0.3 | ||
| 2008-Sep-08 Mon | 3.59 | ### | 3.54 | ### | 63.2 | 63.2 | 0.0 | ||
| 2008-Sep-05 Fri | 3.51 | 3.55 | 3.4 | 3.44 | 20.0 | 20.0 | 0.2 | ||
| 2008-Sep-04 Thu | ### | ### | 3.53 | ### | 34.9 | 34.9 | 0.0 | ||
| 2008-Sep-03 Wed | ### | 3.7 | ### | ### | 1,013,470 | ### | 38.5 | 38.5 | 0.0 |
| 2008-Sep-02 Tue | ### | 3.7 | ### | ### | 1,040,428 | ### | 26.7 | 26.7 | 0.0 |
| 2008-Sep-01 Mon | ### | ### | 3.57 | 3.59 | 284,447 | ### | ### | ### | ### |
| 2008-Aug-29 Fri | ### | ### | 3.58 | ### | 63.5 | 63.5 | 0.0 | ||
| 2008-Aug-28 Thu | 3.47 | ### | 3.47 | 3.57 | 84.8 | 84.8 | 0.3 | ||
| 2008-Aug-27 Wed | 3.48 | 3.55 | 3.47 | 3.5 | 74.5 | 74.5 | 0.3 | ||
| 2008-Aug-26 Tue | 3.5 | 3.5 | 3.44 | 3.46 | 21.2 | 21.2 | 0.2 | ||
| 2008-Aug-25 Mon | ### | 3.78 | 3.5 | 3.5 | ### | ### | 0.3 | ||
| 2008-Aug-22 Fri | 3.4 | 3.56 | ### | 3.56 | 1,098,780 | 1,955,828 | ### | ### | 0.3 |
| 2008-Aug-21 Thu | ### | 3.43 | ### | 3.42 | ### | ### | 0.2 | ||
| 2008-Aug-20 Wed | ### | 3.49 | ### | 3.45 | 740,755 | ### | 76.8 | 76.8 | ### |
| 2008-Aug-19 Tue | 3.43 | 3.45 | ### | ### | 32.9 | 32.9 | 0.0 | ||
| 2008-Aug-18 Mon | 3.4 | 3.47 | ### | 3.45 | 880,289 | ### | ### | ### | ### |
| 2008-Aug-15 Fri | ### | 3.41 | ### | 3.41 | ### | ### | ### | ||
| 2008-Aug-14 Thu | ### | 3.4 | ### | ### | 28.9 | 28.9 | 0.0 | ||
| 2008-Aug-13 Wed | 3.53 | 3.53 | 3.42 | 3.44 | 25.5 | 25.5 | 0.2 | ||
| 2008-Aug-12 Tue | 3.49 | 3.53 | 3.47 | 3.53 | ### | ### | 0.3 | ||
| 2008-Aug-11 Mon | 3.54 | 3.55 | 3.46 | 3.49 | 670,385 | ### | ### | ### | ### |
| 2008-Aug-08 Fri | 3.48 | 3.51 | 3.44 | 3.47 | 1,127,152 | 3,916,853 | ### | ### | 0.2 |
| 2008-Aug-07 Thu | 3.51 | 3.56 | 3.51 | 3.52 | 71.5 | 71.5 | ### | ||
| 2008-Aug-06 Wed | 3.55 | ### | 3.51 | 3.56 | 655,774 | 1,150,883 | 68.6 | 68.6 | 0.3 |
| 2008-Aug-05 Tue | 3.4 | 3.47 | 3.4 | 3.47 | 1,154,856 | ### | 87.8 | 87.8 | 0.2 |
| 2008-Aug-04 Mon | 3.52 | 3.52 | 3.48 | 3.51 | ### | ### | ### | ||
| 2008-Aug-01 Fri | 3.51 | 3.51 | 3.44 | 3.48 | 757,621 | ### | ### | ### | 0.2 |
| 2008-Jul-31 Thu | 3.51 | 3.54 | 3.49 | 3.5 | 32.3 | 32.3 | 0.3 | ||
| 2008-Jul-30 Wed | 3.54 | 3.59 | 3.48 | 3.5 | ### | ### | 0.3 | ||
| 2008-Jul-29 Tue | 3.57 | ### | 3.49 | 3.52 | 677,947 | ### | ### | ### | ### |
| 2008-Jul-28 Mon | 3.55 | ### | 3.5 | ### | 636,451 | 1,113,789 | ### | ### | 0.0 |
| 2008-Jul-25 Fri | 3.54 | ### | 3.45 | 3.51 | 36.5 | 36.5 | ### | ||
| 2008-Jul-24 Thu | 3.57 | ### | 3.54 | 3.55 | 1,217,320 | 2,154,656 | 30.7 | 30.7 | ### |
| 2008-Jul-23 Wed | 3.55 | 3.59 | 3.5 | 3.53 | ### | ### | 0.3 | ||
| 2008-Jul-22 Tue | 3.47 | 3.51 | 3.47 | 3.5 | 662,388 | ### | 71.5 | 71.5 | 0.3 |
<< 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 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 Next >>
Basic Bottom of Page