eg: Prices for BHP
Currently Fri 25-May-23 01:27:27 AM 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 89...
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 .. Thursday 22nd May 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 1997-Nov-11 Tue | 1.54 | 1.55 | 1.54 | 1.55 | 20,449 | ### | ### | ### | ### |
| 1997-Nov-10 Mon | 1.524 | 1.53 | 1.5 | 1.53 | 71.6 | 71.6 | ### | ||
| 1997-Nov-07 Fri | 1.55 | 1.56 | 1.55 | 1.55 | 24,549 | 38,173 | 78.9 | 78.9 | ### |
| 1997-Nov-06 Thu | 1.56 | 1.56 | 1.53 | 1.55 | 20.3 | 20.3 | ### | ||
| 1997-Nov-05 Wed | 1.56 | 1.57 | 1.55 | 1.56 | 603,847 | ### | 71.7 | 71.7 | ### |
| 1997-Nov-04 Tue | 1.55 | 1.56 | 1.53 | 1.56 | ### | ### | ### | ||
| 1997-Nov-03 Mon | 1.55 | 1.55 | 1.54 | 1.54 | 20.1 | 20.1 | ### | ||
| 1997-Oct-31 Fri | 1.59 | 1.59 | 1.55 | 1.57 | 14.4 | 14.4 | 0.1 | ||
| 1997-Oct-30 Thu | 1.58 | ### | 1.58 | 1.59 | 82.3 | 82.3 | ### | ||
| 1997-Oct-29 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-Oct-28 Tue | 1.45 | 1.5 | 1.4 | 1.5 | ### | ### | 0.1 | ||
| 1997-Oct-27 Mon | 1.72 | 1.72 | 1.7 | 1.7 | ### | ### | ### | ||
| 1997-Oct-24 Fri | 1.7 | 1.75 | ### | 1.725 | 600,982 | 525,859 | ### | ### | ### |
| 1997-Oct-23 Thu | 1.81 | 1.82 | 1.78 | 1.78 | 44.3 | 44.3 | 0.1 | ||
| 1997-Oct-22 Wed | 1.83 | 1.85 | 1.81 | 1.81 | 22.4 | 22.4 | ### | ||
| 1997-Oct-21 Tue | 1.85 | 1.85 | 1.83 | 1.83 | 21.4 | 21.4 | ### | ||
| 1997-Oct-20 Mon | 1.84 | 1.84 | 1.83 | 1.83 | 237,921 | 436,585 | ### | ### | ### |
| 1997-Oct-17 Fri | 1.842 | 1.86 | 1.82 | 1.85 | 74.4 | 74.4 | 0.1 | ||
| 1997-Oct-16 Thu | 1.85 | 1.86 | 1.84 | 1.86 | 245,149 | 453,525 | ### | ### | 0.1 |
| 1997-Oct-15 Wed | 1.85 | 1.87 | 1.85 | 1.87 | ### | ### | ### | ||
| 1997-Oct-14 Tue | ### | ### | 1.85 | 1.85 | 181,275 | 167,679 | 14.1 | 14.1 | 0.1 |
| 1997-Oct-13 Mon | 1.89 | ### | 1.89 | ### | 84.0 | 84.0 | 0.0 | ||
| 1997-Oct-10 Fri | ### | ### | ### | ### | 10,783,641 | 0 | 14.0 | 14.0 | 0.0 |
| 1997-Oct-09 Thu | ### | ### | ### | ### | 158,946 | 0 | 91.4 | 91.4 | 0.0 |
| 1997-Oct-08 Wed | 1.88 | ### | 1.88 | ### | 89.0 | 89.0 | 0.0 | ||
| 1997-Oct-07 Tue | 1.86 | ### | 1.85 | 1.88 | 86.6 | 86.6 | 0.1 | ||
| 1997-Oct-06 Mon | 1.86 | 1.86 | 1.86 | 1.86 | 5,649 | ### | 69.4 | 69.4 | 0.1 |
| 1997-Oct-03 Fri | 1.87 | ### | 1.87 | ### | 86.7 | 86.7 | 0.0 | ||
| 1997-Oct-02 Thu | 1.87 | 1.89 | 1.87 | 1.87 | ### | ### | ### | ||
| 1997-Oct-01 Wed | 1.88 | 1.89 | 1.85 | 1.85 | 65,757 | ### | ### | ### | 0.1 |
| 1997-Sep-30 Tue | 1.84 | ### | 1.84 | ### | 89.2 | 89.2 | 0.0 | ||
| 1997-Sep-29 Mon | 1.86 | 1.86 | 1.84 | 1.84 | 19.4 | 19.4 | ### | ||
| 1997-Sep-26 Fri | 1.824 | 1.86 | 1.82 | 1.85 | 83.2 | 83.2 | 0.1 | ||
| 1997-Sep-25 Thu | ### | 1.87 | 1.8 | 1.85 | 140,340 | 257,523 | 82.4 | 82.4 | 0.1 |
| 1997-Sep-24 Wed | 1.845 | 1.87 | 1.83 | 1.83 | 74,381 | ### | ### | ### | ### |
| 1997-Sep-23 Tue | 1.88 | 1.89 | 1.85 | 1.85 | 509,282 | 952,357 | 19.7 | 19.7 | 0.1 |
| 1997-Sep-22 Mon | 1.85 | 1.89 | 1.83 | 1.89 | 82.8 | 82.8 | ### | ||
| 1997-Sep-19 Fri | 1.84 | ### | 1.83 | ### | 90,553 | 82,855 | ### | ### | 0.0 |
| 1997-Sep-18 Thu | 1.82 | 1.83 | 1.8 | 1.83 | ### | ### | ### | ||
| 1997-Sep-17 Wed | 1.83 | 1.83 | 1.81 | 1.81 | 23.7 | 23.7 | ### | ||
| 1997-Sep-16 Tue | 1.84 | 1.84 | 1.79 | 1.8 | 16.0 | 16.0 | 0.1 | ||
| 1997-Sep-15 Mon | 1.88 | 1.88 | 1.86 | 1.86 | 20.5 | 20.5 | 0.1 | ||
| 1997-Sep-12 Fri | 1.85 | ### | 1.85 | ### | 590,526 | ### | 94.9 | 94.9 | 0.0 |
| 1997-Sep-11 Thu | ### | ### | 1.87 | 1.88 | 381,246 | ### | ### | ### | 0.1 |
| 1997-Sep-10 Wed | ### | ### | 1.85 | 1.89 | 22.4 | 22.4 | ### | ||
| 1997-Sep-09 Tue | ### | ### | ### | ### | 28,523 | 0 | ### | ### | 0.0 |
| 1997-Sep-08 Mon | ### | ### | ### | ### | 117,046 | 0 | ### | ### | 0.0 |
| 1997-Sep-05 Fri | ### | ### | ### | ### | 66.3 | 66.3 | 0.0 | ||
| 1997-Sep-04 Thu | ### | ### | ### | ### | 76.6 | 76.6 | 0.0 | ||
| 1997-Sep-03 Wed | ### | ### | 1.88 | ### | 65,529 | ### | 85.3 | 85.3 | 0.0 |
| 1997-Sep-02 Tue | 1.89 | ### | 1.88 | ### | 417,885 | ### | ### | ### | 0.0 |
| 1997-Sep-01 Mon | 1.87 | 1.89 | 1.87 | 1.89 | 73,645 | 138,452 | ### | ### | ### |
| 1997-Aug-29 Fri | ### | ### | 1.86 | ### | ### | ### | 0.0 | ||
| 1997-Aug-28 Thu | ### | ### | ### | ### | 232,078 | 0 | 71.4 | 71.4 | 0.0 |
| 1997-Aug-27 Wed | 1.86 | ### | 1.85 | ### | ### | ### | 0.0 | ||
| 1997-Aug-26 Tue | ### | ### | 1.85 | 1.86 | 301,272 | 278,676 | ### | ### | 0.1 |
| 1997-Aug-25 Mon | 1.87 | ### | 1.87 | ### | 86.1 | 86.1 | 0.0 | ||
| 1997-Aug-22 Fri | 1.8 | 1.86 | 1.8 | 1.86 | 316,327 | 578,878 | ### | ### | 0.1 |
| 1997-Aug-21 Thu | 1.81 | 1.81 | 1.79 | 1.8 | ### | ### | 0.1 | ||
| 1997-Aug-20 Wed | 1.8 | 1.81 | 1.79 | 1.8 | 131,950 | ### | 74.0 | 74.0 | 0.1 |
| 1997-Aug-19 Tue | 1.82 | 1.84 | 1.8 | 1.8 | 109,372 | 199,057 | 23.4 | 23.4 | 0.1 |
| 1997-Aug-18 Mon | 1.8 | 1.81 | 1.79 | 1.8 | 64.2 | 64.2 | 0.1 | ||
| 1997-Aug-15 Fri | 1.81 | ### | 1.81 | 1.82 | ### | ### | ### | ||
| 1997-Aug-14 Thu | 1.8 | 1.81 | 1.78 | 1.81 | 127,378 | 228,643 | ### | ### | ### |
| 1997-Aug-13 Wed | 1.8 | 1.8 | 1.76 | 1.8 | ### | ### | 0.1 | ||
| 1997-Aug-12 Tue | 1.85 | 1.86 | 1.8 | 1.8 | 196,027 | 358,729 | 9.7 | 9.7 | 0.1 |
| 1997-Aug-11 Mon | 1.88 | 1.88 | 1.8 | 1.86 | ### | ### | 0.1 | ||
| 1997-Aug-08 Fri | 1.88 | ### | 1.88 | 1.89 | 29,554 | 27,780 | ### | ### | ### |
| 1997-Aug-07 Thu | ### | ### | 1.88 | 1.88 | 72,851 | 68,479 | ### | ### | 0.1 |
| 1997-Aug-06 Wed | ### | ### | ### | ### | 15.6 | 15.6 | 0.0 | ||
| 1997-Aug-05 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-Aug-04 Mon | ### | ### | 1.88 | ### | 32,923 | 30,947 | 81.2 | 81.2 | 0.0 |
| 1997-Aug-01 Fri | ### | ### | ### | ### | 77,257 | 0 | 14.4 | 14.4 | 0.0 |
| 1997-Jul-31 Thu | ### | ### | ### | ### | 46,571 | 0 | ### | ### | 0.0 |
| 1997-Jul-30 Wed | ### | ### | ### | ### | 74,025 | 0 | ### | ### | 0.0 |
| 1997-Jul-29 Tue | 1.956 | ### | ### | ### | 47,050 | 0 | 25.5 | 25.5 | 0.0 |
Basic Bottom of Page