(ABC) ADBRI LIMITED Daily Prices Page 81

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Tue 26-Apr-21 05:28:02 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(ABC) ADBRI LIMITED Daily Prices Page 81...

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 .. Monday 20th April 2026
Latest price with VOLUME for ABC .. Monday 17th June 2024

ABC is a company listed with the Australian Stock Exchange (ASX).

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	###	198,684,426	###

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

<< 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 Next >>

End of day Prices (full format),

52 Days for (ABC) ADBRI LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2007-Oct-25 Thu	3.73	3.81	3.73	3.76			76.0	76.0	0.3
2007-Oct-24 Wed	3.78	3.81	3.72	3.72	334,879	###	###	###	0.3
2007-Oct-23 Tue	3.81	3.83	3.7	3.78	504,080	###	###	###	0.3
2007-Oct-22 Mon	3.8	3.83	3.77	3.79			###	###	###
2007-Oct-19 Fri	###	###	3.8	3.87			###	###	###
2007-Oct-18 Thu	###	###	###	###			69.0	69.0	0.0
2007-Oct-17 Wed	###	###	3.85	3.88			###	###	0.3
2007-Oct-16 Tue	3.82	3.88	3.82	3.85	823,688	###	73.8	73.8	0.3
2007-Oct-15 Mon	3.82	3.89	3.78	3.89	410,887	1,575,751	###	###	0.3
2007-Oct-12 Fri	3.83	3.85	3.75	3.83			###	###	###
2007-Oct-11 Thu	###	###	3.89	###	1,204,528	###	###	###	0.0
2007-Oct-10 Wed	###	###	3.88	###			33.5	33.5	0.0
2007-Oct-09 Tue	3.86	###	3.85	3.87			67.4	67.4	###
2007-Oct-08 Mon	3.88	3.89	3.84	3.87			###	###	###
2007-Oct-05 Fri	3.86	3.89	3.82	3.86	869,177	3,350,677	62.8	62.8	0.3
2007-Oct-04 Thu	3.75	3.89	3.75	3.83	981,840	3,750,628	87.1	87.1	###
2007-Oct-03 Wed	###	###	3.78	3.79	613,775	###	16.8	16.8	###
2007-Oct-02 Tue	3.86	###	3.84	3.89	1,321,674	###	###	###	0.3
2007-Oct-01 Mon	###	###	###	###	320,773	0	###	###	0.0
2007-Sep-28 Fri	###	###	###	###			###	###	0.0
2007-Sep-27 Thu	###	###	###	###			###	###	0.0
2007-Sep-26 Wed	###	4	3.88	###			###	###	0.0
2007-Sep-25 Tue	###	###	3.83	###	1,683,773	3,224,425	30.0	30.0	0.0
2007-Sep-24 Mon	3.88	###	3.85	###			###	###	0.0
2007-Sep-21 Fri	###	###	3.82	3.83			15.5	15.5	###
2007-Sep-20 Thu	3.85	###	3.8	###			###	###	0.0
2007-Sep-19 Wed	###	3.81	###	3.75	1,275,640	###	84.6	84.6	0.3
2007-Sep-18 Tue	###	###	3.59	###	1,656,341	###	###	###	0.0
2007-Sep-17 Mon	3.7	3.7	###	###			###	###	0.0
2007-Sep-14 Fri	###	###	###	###	660,479	0	###	###	0.0
2007-Sep-13 Thu	###	###	3.57	###			###	###	0.0
2007-Sep-12 Wed	3.71	3.71	###	###	758,850	###	24.7	24.7	0.0
2007-Sep-11 Tue	###	3.7	3.58	###			80.0	80.0	0.0
2007-Sep-10 Mon	###	###	3.58	3.58	410,688	###	28.8	28.8	0.3
2007-Sep-07 Fri	###	###	###	###			27.1	27.1	0.0
2007-Sep-06 Thu	###	3.73	3.59	###	1,158,750	4,241,025	23.4	23.4	0.0
2007-Sep-05 Wed	3.76	3.89	3.7	3.74			###	###	0.3
2007-Sep-04 Tue	###	3.76	###	3.72			80.6	80.6	0.3
2007-Sep-03 Mon	###	###	###	###			###	###	0.0
2007-Aug-31 Fri	3.56	###	3.54	3.59			###	###	###
2007-Aug-30 Thu	3.59	###	3.5	3.54	2,092,725	###	26.7	26.7	0.3
2007-Aug-29 Wed	3.53	3.58	###	3.5	814,344	1,457,675	24.2	24.2	0.3
2007-Aug-28 Tue	3.5	3.58	3.49	3.53	1,464,984	###	71.9	71.9	0.3
2007-Aug-27 Mon	3.4	3.59	3.4	3.49			82.5	82.5	###
2007-Aug-24 Fri	###	3.4	###	###			###	###	0.0
2007-Aug-23 Thu	###	3.47	3.27	###	1,721,627	5,801,882	18.5	18.5	0.0
2007-Aug-22 Wed	3.2	###	###	###	1,616,553	0	83.5	83.5	0.0
2007-Aug-21 Tue	3.2	3.2	###	3.2			62.6	62.6	0.2
2007-Aug-20 Mon	3.2	3.22	###	3.2	940,477	###	###	###	0.2
2007-Aug-17 Fri	###	3.24	###	3.2	1,082,857	1,754,228	###	###	0.2
2007-Aug-16 Thu	3.25	3.27	###	###			###	###	0.0
2007-Aug-15 Wed	###	3.23	###	###	792,626	###	89.5	89.5	0.0