eg: Prices for BHP
Currently Fri 26-Jan-02 09:44:19 AM 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 91...
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 31st 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2003-Dec-29 Mon | 1.5 | 1.5 | 1.49 | 1.5 | 3,370,426 | 5,038,786 | ### | ### | 0.1 |
| 2003-Dec-24 Wed | 1.47 | 1.49 | 1.47 | 1.49 | ### | ### | ### | ||
| 2003-Dec-23 Tue | 1.48 | 1.48 | 1.45 | 1.47 | ### | ### | ### | ||
| 2003-Dec-22 Mon | 1.5 | 1.51 | 1.49 | 1.5 | ### | ### | 0.1 | ||
| 2003-Dec-19 Fri | 1.52 | 1.52 | 1.49 | 1.51 | ### | ### | 0.1 | ||
| 2003-Dec-18 Thu | 1.53 | 1.54 | 1.5 | 1.52 | 33.6 | 33.6 | 0.1 | ||
| 2003-Dec-17 Wed | 1.54 | 1.54 | 1.53 | 1.54 | 5,835,621 | 8,957,678 | 72.7 | 72.7 | ### |
| 2003-Dec-16 Tue | ### | 1.55 | ### | 1.54 | 8,839,156 | 6,850,345 | ### | ### | ### |
| 2003-Dec-15 Mon | ### | 1.2 | ### | ### | 464,241 | 278,544 | ### | ### | 0.0 |
| 2003-Dec-12 Fri | ### | ### | ### | ### | 158,054 | 0 | 27.5 | 27.5 | 0.0 |
| 2003-Dec-11 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Dec-10 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Dec-09 Tue | ### | 1.2 | ### | ### | 197,544 | 118,526 | ### | ### | 0.0 |
| 2003-Dec-08 Mon | 1.2 | 1.2 | ### | ### | 140,854 | ### | ### | ### | 0.0 |
| 2003-Dec-05 Fri | ### | 1.2 | ### | ### | 189,777 | ### | 70.4 | 70.4 | 0.0 |
| 2003-Dec-04 Thu | 1.2 | 1.2 | ### | 1.2 | 71.5 | 71.5 | 0.1 | ||
| 2003-Dec-03 Wed | ### | 1.22 | ### | 1.21 | 57,724 | ### | 82.4 | 82.4 | ### |
| 2003-Dec-02 Tue | 1.21 | 1.21 | 1.2 | 1.2 | 122,780 | 147,949 | 27.0 | 27.0 | 0.1 |
| 2003-Dec-01 Mon | 1.22 | 1.22 | 1.2 | 1.2 | 138,371 | 167,428 | ### | ### | 0.1 |
| 2003-Nov-28 Fri | 1.21 | 1.23 | 1.21 | 1.22 | 535,677 | 653,525 | ### | ### | 0.1 |
| 2003-Nov-27 Thu | ### | 1.21 | ### | 1.21 | 58,086 | 35,142 | ### | ### | ### |
| 2003-Nov-26 Wed | 1.2 | 1.22 | ### | ### | 10.8 | 10.8 | 0.0 | ||
| 2003-Nov-25 Tue | 1.24 | 1.24 | ### | ### | 460,351 | ### | 8.5 | 8.5 | 0.0 |
| 2003-Nov-24 Mon | 1.27 | 1.27 | 1.23 | 1.25 | 139,874 | 174,842 | 25.8 | 25.8 | ### |
| 2003-Nov-21 Fri | 1.28 | 1.28 | 1.21 | 1.27 | 80,974 | ### | 34.0 | 34.0 | ### |
| 2003-Nov-20 Thu | 1.26 | 1.29 | 1.25 | 1.28 | ### | ### | ### | ||
| 2003-Nov-19 Wed | 1.21 | 1.25 | 1.21 | 1.25 | 101,323 | 124,627 | 91.6 | 91.6 | ### |
| 2003-Nov-18 Tue | 1.2 | 1.22 | ### | 1.22 | 234,628 | 143,123 | 89.0 | 89.0 | 0.1 |
| 2003-Nov-17 Mon | 1.2 | 1.26 | 1.2 | 1.21 | 85,871 | 105,621 | 84.1 | 84.1 | ### |
| 2003-Nov-14 Fri | 1.25 | 1.26 | 1.2 | 1.2 | 281,925 | ### | ### | ### | 0.1 |
| 2003-Nov-13 Thu | ### | 1.24 | ### | 1.24 | 93.1 | 93.1 | 0.1 | ||
| 2003-Nov-12 Wed | ### | 1.21 | ### | ### | 74.7 | 74.7 | 0.0 | ||
| 2003-Nov-11 Tue | 1.22 | 1.22 | ### | ### | ### | ### | 0.0 | ||
| 2003-Nov-10 Mon | 1.26 | 1.29 | 1.21 | 1.25 | ### | ### | ### | ||
| 2003-Nov-07 Fri | 1.27 | 1.28 | 1.25 | 1.26 | 290,474 | 367,449 | ### | ### | ### |
| 2003-Nov-06 Thu | ### | ### | 1.27 | ### | 358,249 | 227,488 | ### | ### | 0.0 |
| 2003-Nov-05 Wed | ### | ### | ### | ### | 27.8 | 27.8 | 0.0 | ||
| 2003-Nov-04 Tue | ### | ### | ### | ### | 168,070 | 0 | 75.7 | 75.7 | 0.0 |
| 2003-Nov-03 Mon | ### | ### | ### | ### | 33.0 | 33.0 | 0.0 | ||
| 2003-Oct-31 Fri | ### | ### | ### | ### | 32.5 | 32.5 | 0.0 | ||
| 2003-Oct-30 Thu | ### | ### | ### | ### | 68.0 | 68.0 | 0.0 | ||
| 2003-Oct-29 Wed | ### | ### | ### | ### | 71,383 | 0 | 81.1 | 81.1 | 0.0 |
| 2003-Oct-28 Tue | ### | ### | ### | ### | 76.8 | 76.8 | 0.0 | ||
| 2003-Oct-27 Mon | ### | ### | ### | ### | 97,955 | 0 | ### | ### | 0.0 |
| 2003-Oct-24 Fri | ### | ### | ### | ### | 74.3 | 74.3 | 0.0 | ||
| 2003-Oct-23 Thu | ### | ### | ### | ### | 404,641 | 0 | 76.7 | 76.7 | 0.0 |
| 2003-Oct-22 Wed | ### | ### | ### | ### | 33.6 | 33.6 | 0.0 | ||
| 2003-Oct-21 Tue | ### | ### | ### | ### | 573,385 | 0 | 75.5 | 75.5 | 0.0 |
| 2003-Oct-20 Mon | ### | ### | 1.25 | ### | 566,048 | 353,780 | ### | ### | 0.0 |
| 2003-Oct-17 Fri | ### | ### | ### | ### | 125,642 | 0 | ### | ### | 0.0 |
| 2003-Oct-16 Thu | 1.44 | 1.44 | ### | ### | 219,428 | 157,988 | ### | ### | 0.0 |
| 2003-Oct-15 Wed | 1.46 | 1.46 | 1.43 | 1.44 | 249,751 | ### | ### | ### | 0.1 |
| 2003-Oct-14 Tue | 1.43 | 1.47 | 1.42 | 1.45 | 143,320 | ### | 78.0 | 78.0 | ### |
| 2003-Oct-13 Mon | 1.45 | 1.46 | 1.42 | 1.45 | 66.3 | 66.3 | ### | ||
| 2003-Oct-10 Fri | ### | 1.44 | ### | 1.44 | 89.6 | 89.6 | 0.1 | ||
| 2003-Oct-09 Thu | 1.4 | 1.4 | ### | ### | 20.2 | 20.2 | 0.0 | ||
| 2003-Oct-08 Wed | 1.4 | 1.42 | ### | 1.41 | ### | ### | ### |
<< 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 Next >>
Basic Bottom of Page