Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 25-Jun-29 01:36:41 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ABX) ABX GROUP LIMITED Daily Prices Page 15...

     Prev Section TOC    Company Info for ABX    Limits Next Section


Company Details for (ABX) ABX GROUP LIMITED

Listing Code ABX
Listing Name ABX GROUP LIMITED
GICS Sector Materials
ISIN Name ABELLE LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ABX3


Maximum Price date available .. Friday 27th June 2025
Latest price with VOLUME for ABX .. Friday 27th June 2025

ABX 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 ### 1 0.0
MAX ### 10,243,955 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ABX    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>


End of day Prices (full format),

225 Days for (ABX) ABX GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2003-Sep-23 Tue 1.7 1.75 1.7 1.75 ### ### 0.1
2003-Sep-22 Mon 1.7 1.7 1.7 1.7 ### ### ###
2003-Sep-19 Fri ### 1.7 ### ### 64.3 64.3 0.0
2003-Sep-18 Thu ### ### ### ### ### ### 0.0
2003-Sep-17 Wed ### 1.7 ### ### ### ### 0.0
2003-Sep-16 Tue 1.73 1.73 ### ### 65,849 56,959 16.0 16.0 0.0
2003-Sep-15 Mon 1.8 1.8 1.7 1.72 9,952 ### ### ### 0.1
2003-Sep-12 Fri 1.75 ### 1.75 ### ### ### 0.0
2003-Sep-11 Thu 1.74 1.75 1.7 1.7 ### ### ###
2003-Sep-10 Wed ### 1.7 ### 1.7 62,653 53,255 90.4 90.4 ###
2003-Sep-09 Tue ### ### 1.55 1.55 12.5 12.5 ###
2003-Sep-08 Mon ### ### 1.57 1.59 29.5 29.5 ###
2003-Sep-05 Fri 1.55 1.58 1.55 1.56 ### ### ###
2003-Sep-04 Thu 1.55 1.55 1.5 1.5 65,424 99,771 ### ### 0.1
2003-Sep-03 Wed 1.55 ### 1.55 1.55 148,975 115,455 67.9 67.9 ###
2003-Sep-02 Tue 1.4 1.54 ### 1.54 97.8 97.8 ###
2003-Sep-01 Mon ### 1.4 ### ### ### ### 0.0
2003-Aug-29 Fri ### ### 1.27 ### 275,175 ### ### ### 0.0
2003-Aug-28 Thu 1.24 ### 1.23 ### 132,579 ### 94.1 94.1 0.0
2003-Aug-27 Wed ### 1.21 ### 1.2 93,581 ### ### ### 0.1
2003-Aug-26 Tue ### ### ### ### ### ### 0.0
2003-Aug-25 Mon 1.23 1.23 1.2 1.2 ### ### 0.1
2003-Aug-22 Fri 1.25 1.25 1.25 1.25 0 ###
2003-Aug-21 Thu 1.25 1.28 1.25 1.25 24,188 ### 71.5 71.5 ###
2003-Aug-20 Wed 1.28 1.28 1.28 1.28 776 ### ### ### ###
2003-Aug-19 Tue 1.29 1.29 1.28 1.28 115,174 ### 30.2 30.2 ###
2003-Aug-18 Mon 1.25 1.28 1.25 1.28 82.6 82.6 ###
2003-Aug-15 Fri 1.25 1.25 1.23 1.23 17.7 17.7 0.1
2003-Aug-14 Thu ### ### 1.28 1.29 11,450 7,328 ### ### 0.1
2003-Aug-13 Wed 1.29 1.29 1.29 1.29 ### ### 0.1
2003-Aug-12 Tue 1.28 ### 1.28 ### ### ### 0.0
2003-Aug-11 Mon 1.28 ### 1.28 ### 573,255 366,883 91.3 91.3 0.0
2003-Aug-08 Fri ### ### 1.28 ### ### ### 0.0
2003-Aug-07 Thu ### ### ### ### ### ### 0.0
2003-Aug-06 Wed ### ### ### ### 31,887 0 ### ### 0.0
2003-Aug-05 Tue ### ### ### ### ### ### 0.0
2003-Aug-04 Mon 1.25 ### 1.25 ### 91.2 91.2 0.0
2003-Aug-01 Fri ### ### 1.26 ### 52,850 ### 65.4 65.4 0.0
2003-Jul-31 Thu 1.27 1.28 1.23 1.28 ### ### ###
2003-Jul-30 Wed 1.21 1.26 ### 1.26 90.7 90.7 ###
2003-Jul-29 Tue 1.24 1.24 1.24 1.24 0 0.1
2003-Jul-28 Mon 1.24 1.24 1.22 1.24 ### ### 0.1
2003-Jul-25 Fri ### 1.22 ### 1.22 151,671 ### 90.4 90.4 0.1
2003-Jul-24 Thu ### ### ### ### 75.7 75.7 0.0
2003-Jul-23 Wed ### ### ### ### 67.8 67.8 0.0
2003-Jul-22 Tue 1 ### 1 ### 116,350 58,175 99.7 99.7 0.0
2003-Jul-21 Mon ### ### 1 1 1.0 1.0 ###
2003-Jul-18 Fri ### ### ### ### 87.0 87.0 0.0
2003-Jul-17 Thu ### ### ### ### 114,421 0 73.6 73.6 0.0
2003-Jul-16 Wed 1.2 1.2 ### ### 18.7 18.7 0.0
2003-Jul-15 Tue 1.23 1.23 1.23 1.23 68.6 68.6 0.1
2003-Jul-14 Mon 1.22 1.23 1.22 1.22 ### ### 0.1
2003-Jul-11 Fri ### ### ### ### 26,450 0 66.9 66.9 0.0
2003-Jul-10 Thu ### 1.2 ### 1.2 30,447 ### ### ### 0.1
2003-Jul-09 Wed 1.25 1.25 ### 1.22 11.0 11.0 0.1
2003-Jul-08 Tue ### 1.25 ### 1.25 95.5 95.5 ###
2003-Jul-07 Mon 1.2 1.2 1.2 1.2 ### ### 0.1
2003-Jul-04 Fri 1.2 1.2 ### 1.2 690,782 ### ### ### 0.1
2003-Jul-03 Thu ### 1.22 ### 1.22 94.6 94.6 0.1
2003-Jul-02 Wed ### ### ### ### 4,766,371 0 97.6 97.6 0.0
2003-Jul-01 Tue ### ### ### ### 68.9 68.9 0.0
2003-Jun-30 Mon 1 ### 1 ### 96.4 96.4 0.0
2003-Jun-27 Fri ### ### ### ### ### ### 0.0
2003-Jun-26 Thu ### 1.44 ### ### 129,454 ### ### ### 0.0
2003-Jun-25 Wed 1 ### 1 ### 101,246 50,623 98.1 98.1 0.0
2003-Jun-24 Tue ### ### 1 1 ### ### ###
2003-Jun-23 Mon 1 ### 1 ### 42,286 21,143 84.9 84.9 0.0
2003-Jun-20 Fri ### 1 ### 1 83.6 83.6 ###
2003-Jun-19 Thu 1 1 1 1 17,286 17,286 ### ### ###
2003-Jun-18 Wed ### 1 ### 1 90.5 90.5 ###
2003-Jun-17 Tue ### ### ### ### 73.2 73.2 0.0
2003-Jun-16 Mon 0.89 ### 0.89 ### ### ### 0.0
2003-Jun-13 Fri ### ### 0.89 ### 110,428 49,140 ### ### 0.0
2003-Jun-12 Thu ### ### ### ### ### ### 0.0
2003-Jun-11 Wed ### ### ### ### ### ### 0.0
2003-Jun-10 Tue ### ### ### ### 66,957 0 17.9 17.9 0.0
2003-Jun-06 Fri 1 1 ### 1 46,688 23,344 ### ### ###
2003-Jun-05 Thu 1 1 ### ### ### ### 0.0
2003-Jun-04 Wed ### ### ### ### 74.2 74.2 0.0
2003-Jun-03 Tue ### 1 ### ### 27.5 27.5 0.0
2003-Jun-02 Mon ### ### 1 1 290,042 145,021 ### ### ###
2003-May-30 Fri ### ### 1 ### 15.4 15.4 0.0
2003-May-29 Thu ### ### ### ### 86.2 86.2 0.0
2003-May-28 Wed 1 ### 1 ### 80.0 80.0 0.0
2003-May-27 Tue ### ### ### ### ### ### 0.0
2003-May-26 Mon ### ### ### ### 193,158 0 79.0 79.0 0.0
2003-May-23 Fri ### ### ### ### 75,472 0 ### ### 0.0
2003-May-22 Thu ### ### ### ### 144,055 0 ### ### 0.0
2003-May-21 Wed ### ### ### ### ### ### 0.0
2003-May-20 Tue ### ### 0.89 ### 2,592,875 1,153,829 ### ### 0.0
2003-May-19 Mon 0.87 ### 0.87 ### 478,822 208,287 92.1 92.1 0.0
2003-May-16 Fri 0.87 0.87 0.86 0.86 55,450 ### ### ### ###
2003-May-15 Thu 0.89 0.89 0.87 0.87 323,487 ### ### ### 0.1
2003-May-14 Wed 0.86 0.88 0.85 0.88 136,123 117,746 ### ### 0.1
2003-May-13 Tue 0.85 0.85 0.84 0.85 135,044 ### ### ### ###
2003-May-12 Mon 0.86 0.86 0.84 0.86 69.3 69.3 ###
2003-May-09 Fri 0.86 0.88 0.86 0.86 172,653 ### ### ### ###
2003-May-08 Thu 0.85 0.85 0.84 0.85 259,472 219,253 ### ### ###
2003-May-07 Wed 0.87 0.87 0.84 0.84 11.7 11.7 ###
2003-May-06 Tue 0.86 0.88 0.85 0.87 ### ### 0.1
2003-May-05 Mon 0.87 0.89 0.8 0.85 ### ### ###
2003-May-02 Fri 0.82 ### 0.82 0.88 645,053 264,471 ### ### 0.1
2003-May-01 Thu 0.73 0.8 0.73 0.8 ### ### 0.1
2003-Apr-30 Wed 0.73 0.74 0.73 0.74 ### ### 0.1
2003-Apr-29 Tue 0.74 0.74 0.73 0.74 257,070 188,946 72.4 72.4 0.1
2003-Apr-28 Mon 0.74 0.74 0.74 0.74 45,070 33,351 ### ### 0.1
2003-Apr-24 Thu 0.74 0.74 0.74 0.74 ### ### 0.1
2003-Apr-23 Wed 0.74 0.74 0.74 0.74 100,650 74,481 ### ### 0.1
2003-Apr-22 Tue 0.74 0.75 0.74 0.74 69.2 69.2 0.1
2003-Apr-17 Thu 0.74 0.74 0.74 0.74 ### ### 0.1
2003-Apr-16 Wed 0.74 0.74 0.74 0.74 ### ### 0.1
2003-Apr-15 Tue 0.73 0.74 0.73 0.74 160,381 117,880 ### ### 0.1
2003-Apr-14 Mon 0.73 0.73 0.73 0.73 58,377 ### 75.0 75.0 0.1
2003-Apr-11 Fri 0.73 0.73 0.73 0.73 72.1 72.1 0.1
2003-Apr-10 Thu 0.73 0.73 0.73 0.73 163,850 ### 63.9 63.9 0.1
2003-Apr-09 Wed 0.73 0.73 0.73 0.73 ### ### 0.1
2003-Apr-08 Tue 0.74 0.74 0.73 0.73 1,487,179 1,093,076 19.1 19.1 0.1
2003-Apr-07 Mon 0.73 0.74 0.73 0.73 64.3 64.3 0.1
2003-Apr-04 Fri 0.73 0.74 0.73 0.73 631,680 464,284 ### ### 0.1
2003-Apr-03 Thu 0.73 0.74 0.73 0.73 74,589 54,822 72.4 72.4 0.1
2003-Apr-02 Wed 0.73 0.74 0.73 0.74 113,250 ### 86.0 86.0 0.1
2003-Apr-01 Tue 0.73 0.73 0.73 0.73 ### ### 0.1
2003-Mar-31 Mon 0.73 0.75 0.73 0.74 82.8 82.8 0.1
2003-Mar-28 Fri 0.74 0.74 0.74 0.74 1,008,226 746,087 70.9 70.9 0.1
2003-Mar-27 Thu 0.73 0.73 0.73 0.73 122,178 89,189 71.1 71.1 0.1
2003-Mar-26 Wed 0.73 0.73 0.73 0.73 ### ### 0.1
2003-Mar-25 Tue 0.73 0.73 0.73 0.73 ### ### 0.1
2003-Mar-24 Mon 0.74 0.74 0.73 0.73 25.9 25.9 0.1
2003-Mar-21 Fri 0.74 0.74 0.73 0.74 1,207,185 887,280 67.7 67.7 0.1
2003-Mar-20 Thu 0.73 0.74 0.73 0.73 ### ### 0.1
2003-Mar-19 Wed 0.72 0.73 0.72 0.73 80.8 80.8 0.1
2003-Mar-18 Tue 0.73 0.73 0.72 0.72 105,753 76,670 14.7 14.7 ###
2003-Mar-17 Mon 0.73 0.73 0.72 0.72 1,014,550 735,548 ### ### ###
2003-Mar-14 Fri 0.73 0.73 0.72 0.73 69.1 69.1 0.1
2003-Mar-13 Thu 0.73 0.73 0.72 0.73 4,570,740 3,313,786 78.7 78.7 0.1
2003-Mar-12 Wed 0.73 0.74 0.73 0.73 ### ### 0.1
2003-Mar-11 Tue 0.74 0.74 0.73 0.73 626,122 ### ### ### 0.1
2003-Mar-10 Mon 0.73 0.74 0.73 0.73 197,925 145,474 ### ### 0.1
2003-Mar-07 Fri 0.73 0.74 0.73 0.74 1,534,150 ### 87.2 87.2 0.1
2003-Mar-06 Thu 0.73 0.74 0.72 0.72 ### ### ###
2003-Mar-05 Wed 0.74 0.74 0.73 0.73 ### ### 0.1
2003-Mar-04 Tue 0.73 0.74 0.72 0.73 ### ### 0.1
2003-Mar-03 Mon 0.72 0.73 0.72 0.73 467,875 ### ### ### 0.1
2003-Feb-28 Fri 0.73 0.73 0.72 0.72 1,130,848 ### ### ### ###
2003-Feb-27 Thu 0.72 0.73 0.72 0.72 3,938,341 ### ### ### ###
2003-Feb-26 Wed 0.74 0.74 0.72 0.73 ### ### 0.1
2003-Feb-25 Tue ### ### ### ### 84.6 84.6 0.0
2003-Feb-24 Mon ### ### ### ### 129,483 0 ### ### 0.0
2003-Feb-21 Fri ### ### ### ### 91.5 91.5 0.0
2003-Feb-20 Thu ### ### ### ### 24.7 24.7 0.0
2003-Feb-19 Wed ### ### ### ### 85.5 85.5 0.0
2003-Feb-18 Tue ### ### ### ### 150,240 0 72.8 72.8 0.0
2003-Feb-17 Mon ### ### ### ### ### ### 0.0
2003-Feb-14 Fri ### ### ### ### 94.7 94.7 0.0
2003-Feb-13 Thu ### ### ### ### 714,857 0 ### ### 0.0
2003-Feb-12 Wed ### ### ### ### 96.5 96.5 0.0
2003-Feb-11 Tue ### ### ### ### 475,070 0 ### ### 0.0
2003-Feb-10 Mon ### ### ### ### ### ### 0.0
2003-Feb-07 Fri ### ### ### ### 277,625 0 83.7 83.7 0.0
2003-Feb-06 Thu ### ### ### ### ### ### 0.0
2003-Feb-05 Wed 0.71 0.71 ### ### ### ### 0.0
2003-Feb-04 Tue 0.7 0.71 ### ### 772,282 ### 22.0 22.0 0.0
2003-Feb-03 Mon 0.72 0.73 0.7 0.7 694,757 496,751 13.3 13.3 ###
2003-Jan-31 Fri 0.7 0.73 ### 0.73 91.9 91.9 0.1
2003-Jan-30 Thu 0.7 0.7 ### ### 12.1 12.1 0.0
2003-Jan-29 Wed 0.72 0.73 0.7 0.71 2,038,424 1,457,473 23.5 23.5 ###
2003-Jan-28 Tue 0.74 0.77 0.7 0.72 ### ### ###
2003-Jan-24 Fri 0.7 0.7 ### 0.7 73.9 73.9 ###
2003-Jan-23 Thu ### ### ### ### ### ### 0.0
2003-Jan-22 Wed 0.57 0.59 0.57 0.58 88.0 88.0 ###
2003-Jan-21 Tue 0.56 0.57 0.56 0.57 87.9 87.9 ###
2003-Jan-20 Mon 0.56 0.57 0.56 0.57 ### ### ###
2003-Jan-17 Fri 0.53 0.55 0.53 0.55 92.9 92.9 ###
2003-Jan-16 Thu 0.53 0.55 0.53 0.54 37,820 20,422 87.4 87.4 0.0
2003-Jan-15 Wed 0.52 0.52 0.52 0.52 ### ### 0.0
2003-Jan-14 Tue 0.54 0.54 0.51 0.53 ### ### 0.0
2003-Jan-13 Mon 0.55 0.57 0.55 0.56 83.4 83.4 ###
2003-Jan-10 Fri 0.54 0.55 0.54 0.55 85.6 85.6 ###
2003-Jan-09 Thu 0.52 0.52 0.51 0.51 14.1 14.1 ###
2003-Jan-08 Wed 0.51 0.51 0.49 0.49 ### ### ###
2003-Jan-07 Tue 0.49 0.49 0.49 0.49 ### ### ###
2003-Jan-06 Mon 0.48 0.5 0.48 0.5 56,885 27,873 93.1 93.1 0.0
2003-Jan-03 Fri 0.49 0.49 0.48 0.48 11.8 11.8 0.0
2003-Jan-02 Thu 0.49 0.49 0.49 0.49 14,885 ### ### ### ###
2002-Dec-31 Tue 0.49 0.49 0.49 0.49 66.4 66.4 ###
2002-Dec-30 Mon 0.49 0.49 0.49 0.49 13,685 ### 72.1 72.1 ###
2002-Dec-27 Fri 0.48 0.49 0.48 0.49 ### ### ###
2002-Dec-24 Tue 0.48 0.48 0.48 0.48 ### ### 0.0
2002-Dec-23 Mon 0.48 0.48 0.48 0.48 71.0 71.0 0.0
2002-Dec-20 Fri 0.47 0.48 0.47 0.48 85.3 85.3 0.0
2002-Dec-19 Thu 0.47 0.47 0.47 0.47 67.3 67.3 ###
2002-Dec-18 Wed 0.47 0.47 0.46 0.46 ### ### 0.0
2002-Dec-17 Tue 0.455 0.46 0.455 0.46 80.4 80.4 0.0
2002-Dec-16 Mon 0.45 0.45 0.45 0.45 ### ### 0.0
2002-Dec-13 Fri 0.44 0.44 0.44 0.44 69.2 69.2 ###
2002-Dec-12 Thu 0.43 0.445 0.43 0.445 91.9 91.9 ###
2002-Dec-11 Wed 0.43 0.43 0.42 0.42 219,854 ### 17.1 17.1 ###
2002-Dec-10 Tue ### 0.44 0.43 0.43 24.3 24.3 ###
2002-Dec-09 Mon 0.425 ### 0.425 ### 89.0 89.0 0.0
2002-Dec-06 Fri 0.42 0.42 0.42 0.42 72.8 72.8 ###
2002-Dec-05 Thu 0.42 0.42 0.42 0.42 ### ### ###
2002-Dec-04 Wed 0.42 0.42 0.42 0.42 79.7 79.7 ###
2002-Dec-03 Tue 0.42 0.42 0.42 0.42 76.7 76.7 ###
2002-Dec-02 Mon 0.43 0.43 0.42 0.42 14.1 14.1 ###
2002-Nov-29 Fri 0.44 0.44 0.42 0.43 ### ### ###
2002-Nov-28 Thu 0.43 0.43 0.41 0.43 70.6 70.6 ###
2002-Nov-27 Wed 0.42 0.42 0.42 0.42 ### ### ###
2002-Nov-26 Tue 0.42 0.42 0.4 0.4 7.5 7.5 0.0
2002-Nov-25 Mon 0.41 0.42 0.41 0.42 87.6 87.6 ###
2002-Nov-22 Fri 0.42 0.42 0.42 0.42 70.8 70.8 ###
2002-Nov-21 Thu 0.4 0.4 0.4 0.4 71.2 71.2 0.0
2002-Nov-20 Wed ### ### ### ### ### ### 0.0
2002-Nov-19 Tue ### ### ### ### ### ### 0.0
2002-Nov-18 Mon ### ### ### ### ### ### 0.0
2002-Nov-15 Fri ### ### ### ### 6.5 6.5 0.0
2002-Nov-14 Thu ### ### ### ### 75.1 75.1 0.0
2002-Nov-13 Wed ### ### ### ### 0 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### ### ### 0.0
2002-Nov-08 Fri ### ### ### ### ### ### 0.0
2002-Nov-07 Thu 0.4 0.4 0.4 0.4 0 0.0
2002-Nov-06 Wed 0.4 0.4 0.4 0.4 ### ### 0.0
2002-Nov-05 Tue 0.4 0.4 0.4 0.4 0 0.0
2002-Nov-04 Mon 0.385 0.4 ### 0.4 ### ### 0.0
2002-Nov-01 Fri ### ### ### ### 74.6 74.6 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-29 01:36:41 thru 2025-06-29 01:36:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000