(ABC) ADBRI LIMITED Daily Prices Page 98...


Prev Section TOC    Company Info for ABC    Limits Next Section


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 .. Wednesday 4th June 2025
Latest price with VOLUME for ABC .. Monday 17th June 2024

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


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### 198,684,426 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for ABC    Bottom Next Section


<< 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 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 Next >>


End of day Prices (full format),

38 Days for (ABC) ADBRI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Sep-09 Wed 2.73 2.73 2.59 ### 20.4 20.4 0.0
2009-Sep-08 Tue 2.76 2.78 ### 2.71 2,382,155 ### 19.4 19.4 ###
2009-Sep-07 Mon 2.79 2.79 2.75 2.78 1,532,358 ### ### ### 0.2
2009-Sep-04 Fri 2.75 2.84 2.71 2.72 2,115,580 ### ### ### 0.2
2009-Sep-03 Thu 2.71 2.84 ### 2.72 63.8 63.8 0.2
2009-Sep-02 Wed 2.7 2.71 ### ### 1,933,921 ### 24.0 24.0 0.0
2009-Sep-01 Tue 2.8 2.85 2.75 2.75 3,350,322 ### ### ### ###
2009-Aug-31 Mon ### 2.74 ### 2.74 82.6 82.6 0.2
2009-Aug-28 Fri 2.59 2.74 2.57 2.7 2,377,940 ### 86.4 86.4 0.2
2009-Aug-27 Thu 2.58 ### 2.54 2.57 1,653,223 ### 34.7 34.7 ###
2009-Aug-26 Wed ### ### 2.58 ### 1,317,384 1,699,425 26.6 26.6 0.0
2009-Aug-25 Tue 2.55 ### 2.52 2.59 77.0 77.0 0.2
2009-Aug-24 Mon 2.52 2.56 2.51 2.54 ### ### ###
2009-Aug-21 Fri 2.57 2.58 2.41 2.44 11.9 11.9 0.2
2009-Aug-20 Thu 2.71 2.71 2.45 2.57 8.8 8.8 ###
2009-Aug-19 Wed 2.7 2.79 ### ### 1,867,152 2,604,677 ### ### 0.0
2009-Aug-18 Tue ### 2.73 ### 2.7 1,876,787 ### 83.0 83.0 0.2
2009-Aug-17 Mon ### ### ### ### 1,432,649 0 34.6 34.6 0.0
2009-Aug-14 Fri 2.73 2.73 ### ### 25.8 25.8 0.0
2009-Aug-13 Thu 2.59 2.7 2.57 ### 81.0 81.0 0.0
2009-Aug-12 Wed 2.52 2.57 2.49 2.55 74.7 74.7 0.2
2009-Aug-11 Tue 2.5 2.59 2.46 2.56 3,050,141 ### 81.5 81.5 0.2
2009-Aug-10 Mon 2.49 2.52 2.46 2.48 ### ### 0.2
2009-Aug-07 Fri 2.41 2.49 ### 2.45 ### ### 0.2
2009-Aug-06 Thu 2.4 2.44 ### 2.41 1,561,523 1,905,058 ### ### 0.2
2009-Aug-05 Wed 2.45 2.47 2.4 2.41 34.2 34.2 0.2
2009-Aug-04 Tue 2.49 2.54 2.45 2.45 2,504,524 6,248,787 30.2 30.2 0.2
2009-Aug-03 Mon 2.53 2.56 2.45 2.47 ### ### ###
2009-Jul-31 Fri 2.43 2.49 2.42 2.49 ### ### 0.2
2009-Jul-30 Thu ### 2.42 ### 2.4 2,801,879 3,390,273 ### ### ###
2009-Jul-29 Wed ### ### ### ### 7,970,281 0 70.0 70.0 0.0
2009-Jul-28 Tue ### 2.4 ### ### 35.5 35.5 0.0
2009-Jul-27 Mon 2.29 ### 2.29 ### 81.4 81.4 0.0
2009-Jul-24 Fri 2.26 2.29 2.24 2.28 4,964,542 11,244,687 ### ### 0.2
2009-Jul-23 Thu 2.25 2.26 2.24 2.25 2,348,358 ### ### ### ###
2009-Jul-22 Wed 2.27 2.28 2.24 2.24 952,381 2,152,381 24.8 24.8 ###
2009-Jul-21 Tue 2.27 2.28 2.25 2.25 29.0 29.0 ###
2009-Jul-20 Mon 2.27 2.28 2.24 2.26 1,104,380 ### ### ### ###


<< 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 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 Next >>

Server processing from 2025-06-05 06:16:06 thru 2025-06-05 06:16:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000