eg: Prices for BHP
Currently Mon 25-Dec-29 04:48:11 AM 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 73...
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-May-01 Thu | 3.46 | 3.51 | 3.42 | 3.5 | 380,720 | ### | 74.4 | 74.4 | 0.3 |
| 2008-Apr-30 Wed | 3.51 | 3.53 | 3.47 | 3.47 | 23.5 | 23.5 | 0.2 | ||
| 2008-Apr-29 Tue | 3.5 | 3.52 | 3.47 | 3.51 | 383,345 | ### | 71.7 | 71.7 | ### |
| 2008-Apr-28 Mon | 3.48 | 3.53 | 3.46 | 3.51 | ### | ### | ### | ||
| 2008-Apr-24 Thu | 3.59 | ### | 3.41 | 3.43 | 922,258 | 1,572,449 | ### | ### | 0.2 |
| 2008-Apr-23 Wed | 3.48 | ### | 3.42 | ### | 676,777 | 1,157,288 | ### | ### | 0.0 |
| 2008-Apr-22 Tue | 3.46 | 3.49 | ### | 3.47 | 708,473 | 1,236,285 | ### | ### | 0.2 |
| 2008-Apr-21 Mon | 3.44 | 3.5 | ### | 3.44 | 66.6 | 66.6 | 0.2 | ||
| 2008-Apr-18 Fri | 3.46 | 3.48 | ### | ### | 18.4 | 18.4 | 0.0 | ||
| 2008-Apr-17 Thu | ### | ### | ### | 3.41 | ### | ### | ### | ||
| 2008-Apr-16 Wed | 3.57 | 3.59 | 3.42 | 3.46 | 11.7 | 11.7 | 0.2 | ||
| 2008-Apr-15 Tue | 3.43 | ### | 3.41 | 3.54 | 1,531,554 | ### | ### | ### | 0.3 |
| 2008-Apr-14 Mon | 3.43 | 3.46 | ### | ### | 30.9 | 30.9 | 0.0 | ||
| 2008-Apr-11 Fri | 3.41 | 3.54 | ### | 3.43 | 74.0 | 74.0 | 0.2 | ||
| 2008-Apr-10 Thu | 3.55 | 3.58 | ### | ### | 10.6 | 10.6 | 0.0 | ||
| 2008-Apr-09 Wed | ### | ### | 3.56 | 3.58 | 21.0 | 21.0 | 0.3 | ||
| 2008-Apr-08 Tue | ### | 3.72 | ### | ### | 539,951 | ### | ### | ### | 0.0 |
| 2008-Apr-07 Mon | ### | 3.74 | ### | 3.72 | ### | ### | 0.3 | ||
| 2008-Apr-04 Fri | ### | ### | 3.55 | ### | 1,296,649 | 2,301,551 | 70.3 | 70.3 | 0.0 |
| 2008-Apr-03 Thu | 3.5 | 3.59 | 3.43 | 3.54 | 963,145 | ### | ### | ### | 0.3 |
| 2008-Apr-02 Wed | 3.44 | 3.55 | 3.43 | 3.52 | 1,021,024 | 3,563,373 | 85.4 | 85.4 | ### |
| 2008-Apr-01 Tue | ### | 3.41 | ### | 3.4 | ### | ### | 0.2 | ||
| 2008-Mar-31 Mon | ### | 3.41 | ### | 3.41 | 1,211,246 | 2,065,174 | ### | ### | ### |
| 2008-Mar-28 Fri | ### | 3.42 | ### | 3.41 | 81.3 | 81.3 | ### | ||
| 2008-Mar-27 Thu | ### | ### | 3.27 | ### | 762,386 | ### | 26.6 | 26.6 | 0.0 |
| 2008-Mar-26 Wed | ### | ### | 3.27 | ### | 888,248 | 1,452,285 | 66.6 | 66.6 | 0.0 |
| 2008-Mar-25 Tue | 3.29 | ### | 3.27 | ### | 67.1 | 67.1 | 0.0 | ||
| 2008-Mar-20 Thu | 3.25 | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Mar-19 Wed | ### | ### | 3.26 | ### | 1,573,072 | ### | 69.1 | 69.1 | 0.0 |
| 2008-Mar-18 Tue | ### | ### | ### | 3.23 | 1,978,942 | 0 | 79.0 | 79.0 | ### |
| 2008-Mar-17 Mon | 3.23 | 3.27 | ### | ### | ### | ### | 0.0 | ||
| 2008-Mar-14 Fri | ### | ### | 3.23 | 3.26 | 23.8 | 23.8 | 0.2 | ||
| 2008-Mar-13 Thu | ### | ### | 3.22 | 3.26 | 922,354 | 1,484,989 | ### | ### | 0.2 |
| 2008-Mar-12 Wed | ### | ### | ### | ### | 31.1 | 31.1 | 0.0 | ||
| 2008-Mar-11 Tue | ### | ### | 3.26 | 3.29 | ### | ### | ### | ||
| 2008-Mar-10 Mon | 3.25 | ### | 3.25 | ### | 868,855 | 1,411,889 | ### | ### | 0.0 |
| 2008-Mar-07 Fri | ### | 3.4 | 3.24 | 3.24 | 972,943 | 3,230,170 | 16.8 | 16.8 | ### |
| 2008-Mar-06 Thu | 3.26 | 3.43 | ### | ### | 1,632,124 | ### | ### | ### | 0.0 |
| 2008-Mar-05 Wed | 3.47 | 3.48 | 3.26 | ### | 913,455 | 3,078,343 | ### | ### | 0.0 |
| 2008-Mar-04 Tue | 3.43 | 3.52 | ### | 3.46 | 1,305,086 | 2,296,951 | 81.6 | 81.6 | 0.2 |
| 2008-Mar-03 Mon | 3.54 | 3.54 | ### | ### | 835,927 | ### | ### | ### | 0.0 |
| 2008-Feb-29 Fri | 3.53 | 3.59 | 3.48 | 3.55 | 820,772 | 2,901,429 | ### | ### | ### |
| 2008-Feb-28 Thu | 3.54 | ### | 3.52 | 3.52 | ### | ### | ### | ||
| 2008-Feb-27 Wed | 3.46 | 3.59 | 3.46 | 3.59 | 86.6 | 86.6 | ### | ||
| 2008-Feb-26 Tue | ### | ### | 3.43 | 3.46 | 915,847 | 1,570,677 | 11.8 | 11.8 | 0.2 |
| 2008-Feb-25 Mon | ### | ### | 3.45 | 3.53 | 596,880 | ### | ### | ### | 0.3 |
| 2008-Feb-22 Fri | 3.51 | ### | 3.45 | ### | 81.6 | 81.6 | 0.0 | ||
| 2008-Feb-21 Thu | 3.52 | ### | 3.41 | 3.56 | 76.4 | 76.4 | 0.3 | ||
| 2008-Feb-20 Wed | 3.47 | 3.49 | 3.2 | ### | 26.3 | 26.3 | 0.0 | ||
| 2008-Feb-19 Tue | 3.46 | 3.52 | 3.43 | 3.52 | 692,975 | 2,408,088 | ### | ### | ### |
| 2008-Feb-18 Mon | 3.29 | 3.58 | 3.29 | ### | 886,240 | ### | ### | ### | 0.0 |
| 2008-Feb-15 Fri | 3.24 | ### | 3.22 | 3.25 | 363,473 | ### | 71.5 | 71.5 | 0.2 |
| 2008-Feb-14 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Feb-13 Wed | ### | 3.41 | ### | ### | ### | ### | 0.0 | ||
| 2008-Feb-12 Tue | 3.44 | 3.47 | ### | 3.4 | ### | ### | 0.2 | ||
| 2008-Feb-11 Mon | ### | 3.43 | ### | ### | 655,651 | 1,124,441 | ### | ### | 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 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 Next >>
Basic Bottom of Page