(ABC) ADBRI LIMITED Daily Prices Page 77...


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 .. 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).


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 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 Next >>


End of day Prices (full format),

72 Days for (ABC) ADBRI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2002-Aug-22 Thu 0.89 ### 0.88 ### 779,329 ### 90.8 90.8 0.0
2002-Aug-21 Wed 0.89 ### 0.88 ### ### ### 0.0
2002-Aug-20 Tue 0.84 0.87 0.84 0.87 ### ### 0.1
2002-Aug-19 Mon 0.83 0.85 0.83 0.83 475,859 399,721 ### ### ###
2002-Aug-16 Fri 0.81 0.83 0.81 0.82 ### ### 0.1
2002-Aug-15 Thu 0.8 0.83 0.8 0.81 357,847 291,645 78.6 78.6 0.1
2002-Aug-14 Wed 0.77 0.8 0.77 0.79 ### ### ###
2002-Aug-13 Tue 0.78 0.8 0.77 0.77 19.4 19.4 0.1
2002-Aug-12 Mon 0.76 0.78 0.75 0.78 90.3 90.3 0.1
2002-Aug-09 Fri 0.76 0.76 0.74 0.76 69.8 69.8 0.1
2002-Aug-08 Thu 0.74 0.75 0.73 0.74 165,270 ### 67.8 67.8 0.1
2002-Aug-07 Wed 0.74 0.74 0.72 0.73 176,980 ### 17.2 17.2 0.1
2002-Aug-06 Tue 0.7 0.74 0.7 0.74 98.6 98.6 0.1
2002-Aug-05 Mon 0.71 0.74 0.7 0.7 23.9 23.9 ###
2002-Aug-02 Fri 0.72 0.73 0.7 0.7 ### ### ###
2002-Aug-01 Thu 0.73 0.74 0.72 0.72 ### ### ###
2002-Jul-31 Wed 0.74 0.75 0.73 0.74 321,876 238,188 ### ### 0.1
2002-Jul-30 Tue 0.77 0.77 0.74 0.74 208,324 157,284 6.6 6.6 0.1
2002-Jul-29 Mon 0.75 0.77 0.74 0.75 69.3 69.3 ###
2002-Jul-26 Fri 0.74 0.75 0.73 0.75 292,755 ### ### ### ###
2002-Jul-25 Thu 0.76 0.77 0.74 0.74 12.8 12.8 0.1
2002-Jul-24 Wed 0.74 0.75 0.73 0.74 84.4 84.4 0.1
2002-Jul-23 Tue 0.74 0.76 0.72 0.76 338,176 250,250 84.9 84.9 0.1
2002-Jul-22 Mon 0.75 0.76 0.74 0.74 241,187 ### 22.2 22.2 0.1
2002-Jul-19 Fri 0.79 0.79 0.75 0.77 186,344 143,484 ### ### 0.1
2002-Jul-18 Thu 0.78 0.79 0.78 0.79 ### ### ###
2002-Jul-17 Wed 0.82 0.82 0.77 0.77 ### ### 0.1
2002-Jul-16 Tue 0.78 0.81 0.78 0.81 ### ### 0.1
2002-Jul-15 Mon 0.76 0.78 0.76 0.78 ### ### 0.1
2002-Jul-12 Fri 0.75 0.76 0.75 0.76 198,143 ### 83.1 83.1 0.1
2002-Jul-11 Thu 0.76 0.77 0.76 0.76 77.3 77.3 0.1
2002-Jul-10 Wed 0.77 0.78 0.76 0.76 ### ### 0.1
2002-Jul-09 Tue 0.77 0.77 0.75 0.76 ### ### 0.1
2002-Jul-08 Mon 0.77 0.78 0.75 0.76 ### ### 0.1
2002-Jul-05 Fri 0.77 0.78 0.74 0.76 19.1 19.1 0.1
2002-Jul-04 Thu 0.73 0.76 0.73 0.76 ### ### 0.1
2002-Jul-03 Wed 0.73 0.74 0.72 0.72 25.6 25.6 ###
2002-Jul-02 Tue 0.71 0.72 0.7 0.72 427,980 ### ### ### ###
2002-Jul-01 Mon 0.72 0.72 0.7 0.7 162,279 ### ### ### ###
2002-Jun-28 Fri 0.72 0.73 ### 0.73 2,110,174 ### ### ### 0.1
2002-Jun-27 Thu 0.7 0.72 ### 0.72 3,969,958 1,429,184 ### ### ###
2002-Jun-26 Wed 0.7 0.7 ### ### 1,814,941 635,229 35.9 35.9 0.0
2002-Jun-25 Tue 0.72 0.73 ### ### 639,154 ### ### ### 0.0
2002-Jun-24 Mon 0.73 0.73 0.71 0.71 ### ### ###
2002-Jun-21 Fri 0.71 0.73 0.71 0.72 ### ### ###
2002-Jun-20 Thu 0.72 0.73 0.71 0.71 ### ### ###
2002-Jun-19 Wed 0.72 0.74 0.72 0.72 78.0 78.0 ###
2002-Jun-18 Tue 0.73 0.73 0.71 0.73 ### ### 0.1
2002-Jun-17 Mon 0.75 0.76 0.73 0.73 18.7 18.7 0.1
2002-Jun-14 Fri 0.74 0.76 0.74 0.75 642,342 481,756 ### ### ###
2002-Jun-13 Thu 0.74 0.75 0.74 0.74 75.4 75.4 0.1
2002-Jun-12 Wed 0.73 0.74 0.73 0.74 ### ### 0.1
2002-Jun-11 Tue 0.72 0.74 0.72 0.73 ### ### 0.1
2002-Jun-07 Fri 0.73 0.74 0.72 0.72 ### ### ###
2002-Jun-06 Thu 0.75 0.77 0.71 0.72 ### ### ###
2002-Jun-05 Wed 0.77 0.78 0.75 0.75 15.3 15.3 ###
2002-Jun-04 Tue 0.78 0.8 0.77 0.77 380,381 ### ### ### 0.1
2002-Jun-03 Mon 0.79 0.79 0.78 0.79 2,590,021 ### 73.1 73.1 ###
2002-May-31 Fri 0.79 0.79 0.78 0.79 430,420 337,879 68.2 68.2 ###
2002-May-30 Thu 0.81 0.82 0.78 0.79 ### ### ###
2002-May-29 Wed 0.78 0.8 0.77 0.8 674,778 ### ### ### 0.1
2002-May-28 Tue 0.78 0.78 0.77 0.77 23.8 23.8 0.1
2002-May-27 Mon 0.78 0.78 0.77 0.77 ### ### 0.1
2002-May-24 Fri 0.78 0.78 0.76 0.77 366,872 ### 19.4 19.4 0.1
2002-May-23 Thu 0.78 0.79 0.77 0.78 75.6 75.6 0.1
2002-May-22 Wed 0.78 0.79 0.78 0.79 ### ### ###
2002-May-21 Tue 0.8 0.8 0.77 0.78 ### ### 0.1
2002-May-20 Mon 0.79 0.79 0.78 0.79 ### ### ###
2002-May-17 Fri 0.79 0.79 0.78 0.79 90,024 ### ### ### ###
2002-May-16 Thu 0.77 0.78 0.77 0.78 283,540 219,743 78.7 78.7 0.1
2002-May-15 Wed 0.78 0.78 0.75 0.77 22.9 22.9 0.1
2002-May-14 Tue 0.76 0.78 0.76 0.78 277,345 213,555 ### ### 0.1


<< 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 Next >>

Server processing from 2026-04-23 16:15:55 thru 2026-04-23 16:15:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000