(ABC) ADBRI LIMITED Daily Prices...
 TOC Company Info for ABC Limits 
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 .. Friday 20th February 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
Legend for Following Tables
Highs & Lows
| Type | Price | Volume | RANK |
| MIN
| ###
| ###
| 0.0 |
| MAX
| ###
| 198,684,426
| ### |
| |
Limits Full Scrollable Formatted Daily Prices for ABC Bottom
End of day Prices (full format),
150 Days for (ABC) ADBRI LIMITED
| Date | Open | High | Low | Close | Volume | Volume $
(estimated) | Growth% | Rank% | P/E
EPS
|
| 2024-Jul-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2024-Jul-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2024-Jun-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2024-Jun-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2024-Jun-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2024-Jun-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2024-Jun-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2024-Jun-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2024-Jun-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2024-Jun-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2024-Jun-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2024-Jun-17 Mon
| ###
| 3.2
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
| 2024-Jun-14 Fri
| ###
| 3.2
| 3.185
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Jun-13 Thu
| 3.2
| 3.2
| ###
| ###
| 1,002,070
| ###
| ###
| ###
| 0.0 |
| 2024-Jun-12 Wed
| ###
| 3.2
| ###
| ###
| 3,397,444
| ###
| 76.2
| 76.2
| 0.0 |
| 2024-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
| 2024-Jun-07 Fri
| ###
| ###
| ###
| ###
| 239,774
| 0
| 66.9
| 66.9
| 0.0 |
| 2024-Jun-06 Thu
| ###
| ###
| ###
| ###
| 295,046
| 0
| 69.5
| 69.5
| 0.0 |
| 2024-Jun-05 Wed
| ###
| ###
| ###
| ###
| 536,355
| 0
| 69.6
| 69.6
| 0.0 |
| 2024-Jun-04 Tue
| ###
| ###
| ###
| ###
| 1,247,454
| 0
| ###
| ###
| 0.0 |
| 2024-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
| 2024-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
| 2024-May-28 Tue
| ###
| ###
| ###
| ###
| 332,151
| 0
| ###
| ###
| 0.0 |
| 2024-May-27 Mon
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
| 2024-May-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
| 2024-May-22 Wed
| ###
| ###
| ###
| ###
| 610,251
| 0
| 73.7
| 73.7
| 0.0 |
| 2024-May-21 Tue
| ###
| ###
| ###
| ###
| 2,982,227
| 0
| ###
| ###
| 0.0 |
| 2024-May-20 Mon
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
| 2024-May-17 Fri
| ###
| ###
| ###
| ###
| 637,884
| 0
| 70.3
| 70.3
| 0.0 |
| 2024-May-16 Thu
| ###
| ###
| ###
| ###
| 1,015,550
| 0
| 64.2
| 64.2
| 0.0 |
| 2024-May-15 Wed
| ###
| ###
| ###
| ###
| 516,673
| 0
| 72.1
| 72.1
| 0.0 |
| 2024-May-14 Tue
| ###
| ###
| ###
| ###
| 1,065,255
| 0
| ###
| ###
| 0.0 |
| 2024-May-13 Mon
| ###
| ###
| ###
| ###
| 466,271
| 0
| 71.4
| 71.4
| 0.0 |
| 2024-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
| 2024-May-09 Thu
| ###
| ###
| ###
| ###
| 430,420
| 0
| 74.0
| 74.0
| 0.0 |
| 2024-May-08 Wed
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
| 2024-May-07 Tue
| ###
| ###
| ###
| ###
| 233,086
| 0
| ###
| ###
| 0.0 |
| 2024-May-06 Mon
| ###
| ###
| ###
| ###
| 563,855
| 0
| ###
| ###
| 0.0 |
| 2024-May-03 Fri
| ###
| ###
| ###
| ###
| 1,244,522
| 0
| 69.6
| 69.6
| 0.0 |
| 2024-May-02 Thu
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
| 2024-May-01 Wed
| ###
| ###
| ###
| ###
| 348,027
| 0
| 72.0
| 72.0
| 0.0 |
| 2024-Apr-30 Tue
| ###
| ###
| 3.145
| ###
| 1,734,676
| 2,727,778
| ###
| ###
| 0.0 |
| 2024-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Apr-24 Wed
| 3.155
| ###
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
| 2024-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Apr-22 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
| 2024-Apr-19 Fri
| ###
| ###
| ###
| ###
| 849,577
| 0
| 74.7
| 74.7
| 0.0 |
| 2024-Apr-18 Thu
| ###
| ###
| ###
| ###
| 1,607,987
| 0
| 66.5
| 66.5
| 0.0 |
| 2024-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
| 2024-Apr-16 Tue
| ###
| ###
| ###
| ###
| 1,211,074
| 0
| ###
| ###
| 0.0 |
| 2024-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Apr-10 Wed
| ###
| ###
| ###
| ###
| 6,570,059
| 0
| 64.7
| 64.7
| 0.0 |
| 2024-Apr-09 Tue
| ###
| ###
| ###
| ###
| 1,632,456
| 0
| 69.0
| 69.0
| 0.0 |
| 2024-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Apr-05 Fri
| ###
| ###
| ###
| ###
| 3,614,649
| 0
| ###
| ###
| 0.0 |
| 2024-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
| 2024-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Mar-28 Thu
| ###
| ###
| ###
| ###
| 3,116,278
| 0
| 57.5
| 57.5
| 0.0 |
| 2024-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Mar-22 Fri
| ###
| ###
| ###
| ###
| 1,562,751
| 0
| 70.7
| 70.7
| 0.0 |
| 2024-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Mar-20 Wed
| ###
| ###
| ###
| ###
| 9,432,586
| 0
| 74.5
| 74.5
| 0.0 |
| 2024-Mar-19 Tue
| ###
| ###
| ###
| ###
| 5,570,281
| 0
| 34.4
| 34.4
| 0.0 |
| 2024-Mar-18 Mon
| ###
| ###
| ###
| ###
| 1,954,429
| 0
| ###
| ###
| 0.0 |
| 2024-Mar-15 Fri
| ###
| ###
| ###
| ###
| 1,936,245
| 0
| 69.6
| 69.6
| 0.0 |
| 2024-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
| 2024-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Mar-11 Mon
| ###
| ###
| ###
| ###
| 527,070
| 0
| 75.4
| 75.4
| 0.0 |
| 2024-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
| 2024-Mar-07 Thu
| ###
| ###
| ###
| ###
| 4,834,973
| 0
| 68.0
| 68.0
| 0.0 |
| 2024-Mar-06 Wed
| ###
| ###
| ###
| ###
| 2,020,177
| 0
| ###
| ###
| 0.0 |
| 2024-Mar-05 Tue
| ###
| ###
| ###
| ###
| 5,244,028
| 0
| 71.2
| 71.2
| 0.0 |
| 2024-Mar-04 Mon
| ###
| ###
| ###
| ###
| 3,954,546
| 0
| 68.2
| 68.2
| 0.0 |
| 2024-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
| 2024-Feb-29 Thu
| ###
| ###
| ###
| ###
| 4,762,222
| 0
| 61.6
| 61.6
| 0.0 |
| 2024-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Feb-27 Tue
| ###
| 3.145
| ###
| ###
| 4,512,385
| 7,095,725
| ###
| ###
| 0.0 |
| 2024-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| 153,082
| 0
| ###
| ###
| 0.0 |
| 2024-Feb-21 Wed
| ###
| ###
| ###
| ###
| 272,949
| 0
| ###
| ###
| 0.0 |
| 2024-Feb-20 Tue
| ###
| 3.085
| ###
| ###
| 511,083
| 788,345
| 32.7
| 32.7
| 0.0 |
| 2024-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
| 2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| 3,472,927
| 0
| ###
| ###
| 0.0 |
| 2024-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Feb-14 Wed
| ###
| ###
| ###
| ###
| 656,944
| 0
| 66.6
| 66.6
| 0.0 |
| 2024-Feb-13 Tue
| ###
| ###
| 3.085
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| 999,329
| 0
| ###
| ###
| 0.0 |
| 2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| 1,075,440
| 0
| ###
| ###
| 0.0 |
| 2024-Feb-08 Thu
| ###
| ###
| ###
| ###
| 474,841
| 0
| 75.9
| 75.9
| 0.0 |
| 2024-Feb-07 Wed
| ###
| ###
| ###
| ###
| 336,147
| 0
| 71.0
| 71.0
| 0.0 |
| 2024-Feb-06 Tue
| ###
| ###
| ###
| ###
| 495,183
| 0
| 67.5
| 67.5
| 0.0 |
| 2024-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Feb-02 Fri
| ###
| ###
| ###
| ###
| 489,184
| 0
| ###
| ###
| 0.0 |
| 2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 899,883
| 0
| ###
| ###
| 0.0 |
| 2024-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
| 2024-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
| 2024-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
| 2024-Jan-23 Tue
| ###
| ###
| ###
| ###
| 599,858
| 0
| ###
| ###
| 0.0 |
| 2024-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Jan-19 Fri
| 3.055
| 3.075
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
| 2024-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Jan-17 Wed
| ###
| ###
| ###
| ###
| 402,379
| 0
| 75.8
| 75.8
| 0.0 |
| 2024-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
| 2024-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
| 2024-Jan-11 Thu
| ###
| ###
| ###
| ###
| 791,544
| 0
| 70.3
| 70.3
| 0.0 |
| 2024-Jan-10 Wed
| ###
| ###
| 3.025
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Jan-09 Tue
| ###
| ###
| ###
| ###
| 444,582
| 0
| ###
| ###
| 0.0 |
| 2024-Jan-08 Mon
| ###
| ###
| ###
| ###
| 1,016,752
| 0
| 82.3
| 82.3
| 0.0 |
| 2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 477,241
| 0
| 73.2
| 73.2
| 0.0 |
| 2024-Jan-04 Thu
| 3
| ###
| 3
| ###
| 897,187
| 1,345,780
| 76.2
| 76.2
| 0.0 |
| 2024-Jan-03 Wed
| ###
| ###
| 3
| 3
| 633,853
| 950,779
| ###
| ###
| 0.2 |
| 2024-Jan-02 Tue
| 3
| ###
| 3
| ###
| 603,225
| ###
| 72.6
| 72.6
| 0.0 |
| 2023-Dec-29 Fri
| ###
| ###
| ###
| 3
| 780,320
| 0
| ###
| ###
| 0.2 |
| 2023-Dec-28 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
| 2023-Dec-27 Wed
| ###
| ###
| ###
| ###
| 523,285
| 0
| ###
| ###
| 0.0 |
| 2023-Dec-22 Fri
| ###
| ###
| ###
| ###
| 939,742
| 0
| ###
| ###
| 0.0 |
| 2023-Dec-21 Thu
| 3
| ###
| ###
| 3
|
|
| 69.3
| 69.3
| 0.2 |
| 2023-Dec-20 Wed
| ###
| ###
| ###
| ###
| 1,280,082
| 0
| ###
| ###
| 0.0 |
| 2023-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
| 2023-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2023-Dec-15 Fri
| ###
| ###
| ###
| 2.27
|
|
| 86.1
| 86.1
| 0.2 |
| 2023-Dec-14 Thu
| ###
| ###
| ###
| ###
| 345,858
| 0
| ###
| ###
| 0.0 |
| 2023-Dec-13 Wed
| ###
| ###
| ###
| ###
| 469,827
| 0
| ###
| ###
| 0.0 |
| 2023-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
| 2023-Dec-11 Mon
| ###
| ###
| ###
| ###
| 253,248
| 0
| 25.6
| 25.6
| 0.0 |
| 2023-Dec-08 Fri
| 2.085
| ###
| ###
| ###
| 291,429
| 0
| 75.0
| 75.0
| 0.0 |
| 2023-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
| 2023-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
| 2023-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2023-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
| 2023-Dec-01 Fri
| ###
| ###
| 2.025
| ###
|
|
| ###
| ###
| 0.0 |
| 2023-Nov-30 Thu
| ###
| ###
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
| 2023-Nov-29 Wed
| 2
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
| 2023-Nov-28 Tue
| 1.985
| ###
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
| 2023-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2023-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
Server processing from 2026-02-23 22:43:28 thru 2026-02-23 22:43:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|