Currently Tue 25-Dec-30 02:16:18 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 86...
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2005-Jun-15 Wed | 1.845 | 1.89 | ### | 1.88 | ### | ### | 0.1 | ||
| 2005-Jun-14 Tue | 1.8 | ### | 1.8 | 1.825 | 81.2 | 81.2 | ### | ||
| 2005-Jun-10 Fri | 1.79 | 1.79 | 1.77 | 1.78 | 705,123 | ### | 27.4 | 27.4 | 0.1 |
| 2005-Jun-09 Thu | 1.775 | ### | 1.775 | 1.78 | 1,115,285 | ### | 74.3 | 74.3 | 0.1 |
| 2005-Jun-08 Wed | 1.78 | 1.82 | 1.77 | ### | 1,503,588 | 2,698,940 | 74.1 | 74.1 | 0.0 |
| 2005-Jun-07 Tue | 1.77 | 1.77 | 1.75 | 1.76 | ### | ### | 0.1 | ||
| 2005-Jun-06 Mon | ### | ### | 1.77 | 1.775 | ### | ### | ### | ||
| 2005-Jun-03 Fri | 1.8 | 1.8 | 1.77 | 1.78 | ### | ### | 0.1 | ||
| 2005-Jun-02 Thu | 1.78 | 1.8 | 1.775 | 1.8 | 567,950 | ### | 77.3 | 77.3 | 0.1 |
| 2005-Jun-01 Wed | 1.75 | 1.775 | 1.75 | 1.76 | 72.4 | 72.4 | 0.1 | ||
| 2005-May-31 Tue | 1.78 | 1.78 | 1.73 | 1.73 | 2,276,650 | 3,995,520 | ### | ### | ### |
| 2005-May-30 Mon | 1.78 | 1.79 | 1.76 | 1.77 | 29.2 | 29.2 | ### | ||
| 2005-May-27 Fri | 1.72 | 1.75 | 1.72 | 1.75 | ### | ### | 0.1 | ||
| 2005-May-26 Thu | 1.74 | 1.74 | 1.71 | 1.72 | 717,924 | ### | ### | ### | 0.1 |
| 2005-May-25 Wed | ### | ### | ### | ### | 84.6 | 84.6 | 0.0 | ||
| 2005-May-24 Tue | ### | ### | ### | ### | 1,210,351 | 0 | ### | ### | 0.0 |
| 2005-May-23 Mon | ### | ### | ### | ### | 760,970 | 0 | 67.3 | 67.3 | 0.0 |
| 2005-May-20 Fri | ### | ### | 1.625 | ### | ### | ### | 0.0 | ||
| 2005-May-19 Thu | 1.52 | ### | 1.52 | ### | 95.8 | 95.8 | 0.0 | ||
| 2005-May-18 Wed | 1.52 | 1.55 | 1.51 | 1.52 | ### | ### | 0.1 | ||
| 2005-May-17 Tue | 1.525 | 1.525 | ### | 1.52 | 1,286,978 | 981,320 | ### | ### | 0.1 |
| 2005-May-16 Mon | ### | 1.52 | 1.5 | ### | 1,105,349 | 1,669,076 | ### | ### | 0.0 |
| 2005-May-13 Fri | ### | ### | ### | ### | 616,273 | 0 | 68.6 | 68.6 | 0.0 |
| 2005-May-12 Thu | ### | 1.55 | ### | 1.52 | 69.8 | 69.8 | 0.1 | ||
| 2005-May-11 Wed | 1.525 | 1.53 | 1.51 | 1.51 | ### | ### | 0.1 | ||
| 2005-May-10 Tue | 1.5 | ### | 1.47 | 1.5 | 72.8 | 72.8 | 0.1 | ||
| 2005-May-09 Mon | ### | 1.51 | ### | ### | ### | ### | 0.0 | ||
| 2005-May-06 Fri | ### | 1.51 | 1.48 | ### | 1,278,158 | 1,910,846 | 63.3 | 63.3 | 0.0 |
| 2005-May-05 Thu | 1.48 | ### | ### | 1.485 | 1,446,455 | 0 | ### | ### | ### |
| 2005-May-04 Wed | 1.5 | 1.5 | ### | 1.475 | ### | ### | 0.1 | ||
| 2005-May-03 Tue | 1.57 | 1.57 | 1.51 | ### | 532,540 | ### | 25.5 | 25.5 | 0.0 |
| 2005-May-02 Mon | 1.625 | 1.625 | 1.56 | 1.56 | 188,548 | ### | ### | ### | ### |
| 2005-Apr-29 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-28 Thu | ### | 1.655 | ### | ### | 80.2 | 80.2 | 0.0 | ||
| 2005-Apr-27 Wed | ### | ### | ### | ### | 291,444 | 0 | ### | ### | 0.0 |
| 2005-Apr-26 Tue | ### | 1.7 | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-22 Fri | ### | 1.685 | 1.675 | ### | 71.3 | 71.3 | 0.0 | ||
| 2005-Apr-21 Thu | ### | ### | ### | ### | 76.4 | 76.4 | 0.0 | ||
| 2005-Apr-20 Wed | ### | ### | ### | ### | 4,282,384 | 0 | ### | ### | 0.0 |
| 2005-Apr-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-18 Mon | 1.59 | ### | 1.585 | ### | 1,018,227 | 806,944 | ### | ### | 0.0 |
| 2005-Apr-15 Fri | 1.58 | ### | 1.58 | ### | 638,326 | 504,277 | ### | ### | 0.0 |
| 2005-Apr-14 Thu | ### | 1.625 | 1.585 | 1.59 | 27.6 | 27.6 | ### | ||
| 2005-Apr-13 Wed | ### | ### | ### | ### | 34.1 | 34.1 | 0.0 | ||
| 2005-Apr-12 Tue | ### | ### | ### | ### | 1,474,340 | 0 | 31.5 | 31.5 | 0.0 |
| 2005-Apr-11 Mon | ### | 1.655 | ### | 1.655 | ### | ### | 0.1 | ||
| 2005-Apr-08 Fri | 1.655 | ### | ### | ### | 24.5 | 24.5 | 0.0 | ||
| 2005-Apr-07 Thu | ### | ### | ### | ### | 407,251 | 0 | ### | ### | 0.0 |
| 2005-Apr-06 Wed | ### | 1.655 | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-05 Tue | 1.655 | ### | ### | ### | 21.6 | 21.6 | 0.0 | ||
| 2005-Apr-04 Mon | 1.685 | 1.685 | ### | ### | 800,785 | ### | 8.3 | 8.3 | 0.0 |
| 2005-Apr-01 Fri | 1.7 | 1.7 | ### | ### | 307,077 | ### | ### | ### | 0.0 |
| 2005-Mar-31 Thu | 1.7 | 1.7 | ### | ### | 25.2 | 25.2 | 0.0 | ||
| 2005-Mar-30 Wed | ### | 1.7 | 1.59 | ### | ### | ### | 0.0 | ||
| 2005-Mar-29 Tue | ### | ### | 1.59 | ### | ### | ### | 0.0 | ||
| 2005-Mar-24 Thu | 1.7 | 1.72 | ### | ### | 1,109,049 | 953,782 | 9.9 | 9.9 | 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