(ABC) ADBRI LIMITED Daily Prices Page 76...
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 22nd April 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 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2014-Jun-27 Fri | 3.5 | ### | 3.44 | 3.5 | 3,625,884 | 6,236,520 | ### | ### | 0.3 |
| 2014-Jun-26 Thu | 3.45 | 3.49 | 3.4 | 3.49 | 73.4 | 73.4 | ### | ||
| 2014-Jun-25 Wed | 3.41 | 3.46 | ### | 3.43 | 2,398,656 | 4,149,674 | 73.9 | 73.9 | 0.2 |
| 2014-Jun-24 Tue | 3.4 | 3.45 | ### | 3.43 | 3,285,958 | 5,668,277 | ### | ### | 0.2 |
| 2014-Jun-23 Mon | 3.4 | 3.42 | ### | 3.4 | ### | ### | 0.2 | ||
| 2014-Jun-20 Fri | 3.4 | 3.42 | ### | ### | ### | ### | 0.0 | ||
| 2014-Jun-19 Thu | ### | 3.41 | ### | 3.41 | 78.2 | 78.2 | ### | ||
| 2014-Jun-18 Wed | 3.23 | ### | 3.21 | ### | 3,260,825 | 5,233,624 | 88.9 | 88.9 | 0.0 |
| 2014-Jun-17 Tue | 3.23 | 3.26 | ### | 3.26 | 2,670,927 | ### | ### | ### | 0.2 |
| 2014-Jun-16 Mon | ### | 3.25 | ### | 3.22 | 81.2 | 81.2 | 0.2 | ||
| 2014-Jun-13 Fri | 3.25 | 3.25 | ### | ### | ### | ### | 0.0 | ||
| 2014-Jun-12 Thu | ### | ### | 3.26 | 3.27 | 1,702,024 | ### | 23.6 | 23.6 | ### |
| 2014-Jun-11 Wed | ### | ### | ### | ### | 1,852,451 | 0 | 26.9 | 26.9 | 0.0 |
| 2014-Jun-10 Tue | ### | ### | 3.29 | ### | 2,486,185 | 4,089,774 | ### | ### | 0.0 |
| 2014-Jun-06 Fri | 3.28 | ### | 3.22 | ### | ### | ### | 0.0 | ||
| 2014-Jun-05 Thu | 3.25 | 3.29 | 3.22 | 3.27 | 80.6 | 80.6 | ### | ||
| 2014-Jun-04 Wed | ### | ### | 3.22 | 3.25 | ### | ### | 0.2 | ||
| 2014-Jun-03 Tue | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2014-Jun-02 Mon | ### | 3.4 | ### | ### | 70.7 | 70.7 | 0.0 | ||
| 2014-May-30 Fri | 3.47 | 3.47 | ### | ### | 4,699,857 | 8,154,251 | 11.2 | 11.2 | 0.0 |
| 2014-May-29 Thu | 3.44 | 3.5 | 3.42 | 3.43 | 28.9 | 28.9 | 0.2 | ||
| 2014-May-28 Wed | 3.43 | 3.48 | 3.41 | 3.43 | 2,161,885 | ### | ### | ### | 0.2 |
| 2014-May-27 Tue | 3.43 | 3.5 | ### | 3.42 | 2,755,243 | 4,821,675 | ### | ### | 0.2 |
| 2014-May-26 Mon | 3.45 | 3.47 | 3.41 | 3.43 | 2,084,170 | 7,169,544 | ### | ### | 0.2 |
| 2014-May-23 Fri | 3.52 | 3.525 | 3.47 | 3.47 | ### | ### | 0.2 | ||
| 2014-May-22 Thu | 3.5 | 3.57 | ### | 3.53 | 6,506,381 | ### | 77.0 | 77.0 | 0.3 |
| 2014-May-21 Wed | 3.73 | 3.73 | 3.53 | 3.53 | 2,705,076 | 9,819,425 | 6.9 | 6.9 | 0.3 |
| 2014-May-20 Tue | 3.72 | 3.79 | 3.72 | 3.75 | 80.8 | 80.8 | 0.3 | ||
| 2014-May-19 Mon | 3.81 | 3.82 | ### | 3.72 | ### | ### | 0.3 | ||
| 2014-May-16 Fri | 3.82 | 3.85 | 3.8 | 3.81 | ### | ### | 0.3 | ||
| 2014-May-15 Thu | 3.82 | 3.855 | 3.82 | 3.85 | 77.6 | 77.6 | 0.3 | ||
| 2014-May-14 Wed | 3.88 | 3.88 | 3.82 | 3.84 | 770,889 | 2,967,922 | 19.3 | 19.3 | 0.3 |
| 2014-May-13 Tue | 3.84 | 3.88 | 3.82 | 3.88 | ### | ### | 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 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 Next >>
Server processing from 2026-04-23 13:57:06 thru 2026-04-23 13:57:07 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000