eg: Prices for BHP
Currently Tue 26-Apr-14 10:50:56 PM AEST
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 .. Monday 13th 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2004-Jun-11 Fri | 1.24 | 1.24 | 1.23 | 1.23 | ### | ### | 0.1 | ||
| 2004-Jun-10 Thu | 1.22 | 1.25 | 1.22 | 1.24 | 1,036,670 | 1,280,287 | 84.5 | 84.5 | 0.1 |
| 2004-Jun-09 Wed | 1.25 | 1.25 | 1.22 | 1.23 | 664,181 | ### | ### | ### | 0.1 |
| 2004-Jun-08 Tue | 1.25 | 1.27 | 1.25 | 1.26 | ### | ### | ### | ||
| 2004-Jun-07 Mon | 1.27 | 1.27 | 1.24 | 1.24 | 382,189 | 479,647 | 15.6 | 15.6 | 0.1 |
| 2004-Jun-04 Fri | 1.28 | 1.28 | 1.25 | 1.28 | 72.3 | 72.3 | ### | ||
| 2004-Jun-03 Thu | 1.29 | ### | 1.28 | 1.29 | 1,523,187 | ### | 74.2 | 74.2 | 0.1 |
| 2004-Jun-02 Wed | 1.29 | ### | 1.28 | 1.29 | 2,396,073 | 1,533,486 | 69.5 | 69.5 | 0.1 |
| 2004-Jun-01 Tue | ### | ### | 1.29 | 1.29 | 2,992,653 | ### | ### | ### | 0.1 |
| 2004-May-31 Mon | ### | ### | ### | ### | 33,945,455 | 0 | 16.6 | 16.6 | 0.0 |
| 2004-May-28 Fri | ### | ### | 1.29 | ### | ### | ### | 0.0 | ||
| 2004-May-27 Thu | 1.25 | 1.28 | 1.25 | 1.27 | 9,515,749 | 12,037,422 | 79.0 | 79.0 | ### |
| 2004-May-26 Wed | 1.25 | 1.26 | 1.24 | 1.25 | 2,064,250 | ### | ### | ### | ### |
| 2004-May-25 Tue | 1.23 | 1.24 | 1.22 | 1.22 | 2,163,152 | 2,660,676 | 27.8 | 27.8 | 0.1 |
| 2004-May-24 Mon | 1.23 | 1.23 | 1.22 | 1.23 | 567,246 | 694,876 | 76.7 | 76.7 | 0.1 |
| 2004-May-21 Fri | 1.21 | 1.23 | 1.21 | 1.21 | 66.5 | 66.5 | ### | ||
| 2004-May-20 Thu | 1.2 | 1.21 | 1.2 | 1.21 | 1,573,380 | 1,895,922 | ### | ### | ### |
| 2004-May-19 Wed | 1.21 | 1.21 | ### | 1.21 | 74.0 | 74.0 | ### | ||
| 2004-May-18 Tue | 1.21 | 1.23 | 1.21 | 1.21 | 1,290,825 | ### | 73.5 | 73.5 | ### |
| 2004-May-17 Mon | 1.24 | 1.24 | 1.2 | 1.21 | 16.1 | 16.1 | ### | ||
| 2004-May-14 Fri | ### | 1.24 | ### | 1.22 | 5,321,956 | ### | ### | ### | 0.1 |
| 2004-May-13 Thu | ### | 1.23 | ### | ### | ### | ### | 0.0 | ||
| 2004-May-12 Wed | 1.48 | 1.49 | 1.48 | 1.49 | 356,441 | ### | 74.1 | 74.1 | ### |
| 2004-May-11 Tue | 1.47 | 1.49 | 1.46 | 1.48 | ### | ### | 0.1 | ||
| 2004-May-10 Mon | 1.47 | 1.48 | 1.46 | 1.48 | ### | ### | 0.1 | ||
| 2004-May-07 Fri | 1.47 | 1.48 | 1.45 | 1.48 | 1,331,044 | 1,949,979 | 79.7 | 79.7 | 0.1 |
| 2004-May-06 Thu | 1.46 | 1.47 | 1.46 | 1.47 | 1,782,852 | 2,611,878 | 80.1 | 80.1 | ### |
| 2004-May-05 Wed | 1.47 | 1.47 | 1.46 | 1.47 | 248,872 | ### | ### | ### | ### |
| 2004-May-04 Tue | 1.46 | 1.47 | 1.45 | 1.47 | 1,725,883 | 2,519,789 | 79.7 | 79.7 | ### |
| 2004-May-03 Mon | 1.46 | 1.47 | 1.45 | 1.46 | 78.6 | 78.6 | 0.1 | ||
| 2004-Apr-30 Fri | 1.46 | 1.47 | 1.46 | 1.47 | 71.4 | 71.4 | ### | ||
| 2004-Apr-29 Thu | 1.47 | 1.48 | 1.46 | 1.47 | 2,020,350 | ### | 79.6 | 79.6 | ### |
| 2004-Apr-28 Wed | 1.49 | 1.49 | 1.47 | 1.49 | 3,515,357 | 5,202,728 | ### | ### | ### |
| 2004-Apr-27 Tue | 1.49 | 1.49 | 1.48 | 1.49 | 74.4 | 74.4 | ### | ||
| 2004-Apr-26 Mon | 1.5 | 1.5 | 1.5 | 1.5 | ### | ### | 0.1 | ||
| 2004-Apr-23 Fri | 1.51 | 1.51 | 1.5 | 1.51 | 96,956 | ### | 67.6 | 67.6 | 0.1 |
| 2004-Apr-22 Thu | 1.5 | 1.51 | 1.48 | 1.51 | 3,014,640 | 4,506,886 | ### | ### | 0.1 |
| 2004-Apr-21 Wed | 1.52 | 1.53 | 1.49 | 1.5 | ### | ### | 0.1 | ||
| 2004-Apr-20 Tue | 1.51 | 1.52 | 1.51 | 1.52 | 3,120,646 | 4,727,778 | ### | ### | 0.1 |
| 2004-Apr-19 Mon | 1.52 | 1.52 | 1.51 | 1.52 | 209,157 | 316,872 | ### | ### | 0.1 |
| 2004-Apr-16 Fri | 1.51 | 1.52 | 1.5 | 1.51 | ### | ### | 0.1 | ||
| 2004-Apr-15 Thu | 1.5 | 1.51 | 1.5 | 1.51 | 782,824 | 1,178,150 | ### | ### | 0.1 |
| 2004-Apr-14 Wed | 1.5 | 1.51 | 1.5 | 1.51 | ### | ### | 0.1 | ||
| 2004-Apr-13 Tue | 1.49 | 1.5 | 1.49 | 1.49 | ### | ### | ### | ||
| 2004-Apr-08 Thu | 1.49 | 1.5 | 1.49 | 1.5 | 77.0 | 77.0 | 0.1 | ||
| 2004-Apr-07 Wed | 1.5 | 1.5 | 1.49 | 1.5 | 442,258 | 661,175 | 77.0 | 77.0 | 0.1 |
| 2004-Apr-06 Tue | 1.49 | 1.5 | 1.49 | 1.5 | 753,452 | ### | 81.0 | 81.0 | 0.1 |
| 2004-Apr-05 Mon | 1.5 | 1.5 | 1.49 | 1.5 | ### | ### | 0.1 | ||
| 2004-Apr-02 Fri | 1.49 | 1.51 | 1.49 | 1.5 | ### | ### | 0.1 | ||
| 2004-Apr-01 Thu | 1.49 | 1.49 | 1.49 | 1.49 | 1,428,742 | 2,128,825 | ### | ### | ### |
| 2004-Mar-31 Wed | 1.5 | 1.5 | 1.49 | 1.5 | 68.6 | 68.6 | 0.1 | ||
| 2004-Mar-30 Tue | 1.51 | 1.51 | 1.49 | 1.5 | 1,026,184 | 1,539,276 | 27.4 | 27.4 | 0.1 |
| 2004-Mar-29 Mon | 1.49 | 1.51 | 1.49 | 1.51 | 83.3 | 83.3 | 0.1 | ||
| 2004-Mar-26 Fri | 1.49 | 1.5 | 1.49 | 1.49 | 419,640 | ### | 66.8 | 66.8 | ### |
| 2004-Mar-25 Thu | 1.51 | 1.51 | 1.49 | 1.49 | 24.5 | 24.5 | ### | ||
| 2004-Mar-24 Wed | 1.51 | 1.51 | 1.5 | 1.51 | 73.2 | 73.2 | 0.1 | ||
| 2004-Mar-23 Tue | 1.5 | 1.52 | 1.49 | 1.52 | ### | ### | 0.1 | ||
| 2004-Mar-22 Mon | 1.5 | 1.5 | 1.49 | 1.49 | 35.6 | 35.6 | ### | ||
| 2004-Mar-19 Fri | 1.51 | 1.51 | 1.5 | 1.51 | 68.6 | 68.6 | 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 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 Next >>
Basic Bottom of Page