Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 24-Jun-17 10:07:20 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 26...

     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 14th June 2024
Latest price with VOLUME for ABX .. Friday 14th June 2024

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 0.045 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 17 18 19 20 21 22 23 24 25 26 27 28 29 Next >>


End of day Prices (full format),

113 Days for (ABX) ABX GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.01
2003-Dec-19 Fri 1.55 1.55 1.4 1.5 6.4 6.4 0.1
2003-Dec-18 Thu ### ### ### ### 56,742 0 78.4 78.4 0.0
2003-Dec-17 Wed ### ### ### ### 675 0 72.7 72.7 0.0
2003-Dec-16 Tue 1.7 1.7 1.5 1.7 72.7 72.7 ###
2003-Dec-15 Mon 1.76 1.76 1.7 1.7 28,650 ### ### ### ###
2003-Dec-12 Fri 1.8 1.8 1.79 1.79 31.0 31.0 0.1
2003-Dec-11 Thu 1.8 1.8 1.8 1.8 76.2 76.2 0.1
2003-Dec-10 Wed 1.8 1.8 1.79 1.79 ### ### 0.1
2003-Dec-09 Tue 1.85 1.85 1.79 1.79 10.1 10.1 0.1
2003-Dec-08 Mon 1.85 1.85 1.85 1.85 ### ### 0.1
2003-Dec-05 Fri 1.79 1.79 1.79 1.79 70.4 70.4 0.1
2003-Dec-04 Thu ### ### ### ### 0 0.0
2003-Dec-03 Wed ### ### ### ### 20,540 0 13.8 13.8 0.0
2003-Dec-02 Tue ### ### ### ### 123,029 0 ### ### 0.0
2003-Dec-01 Mon 1.85 ### 1.85 ### 65,787 60,852 95.9 95.9 0.0
2003-Nov-28 Fri 1.8 1.85 1.75 1.8 ### ### 0.1
2003-Nov-27 Thu 1.75 1.8 1.75 1.8 ### ### 0.1
2003-Nov-26 Wed 1.78 1.8 1.78 1.8 ### ### 0.1
2003-Nov-25 Tue 1.8 1.8 1.8 1.8 ### ### 0.1
2003-Nov-24 Mon 1.8 1.8 1.8 1.8 73.7 73.7 0.1
2003-Nov-21 Fri 1.81 1.81 1.75 1.8 ### ### 0.1
2003-Nov-20 Thu 1.75 1.82 1.7 1.82 27,850 ### ### ### ###
2003-Nov-19 Wed 1.71 1.75 ### 1.75 87.2 87.2 0.1
2003-Nov-18 Tue 1.77 1.77 1.73 1.74 ### ### 0.1
2003-Nov-17 Mon 1.85 1.85 1.8 1.8 29,877 54,525 ### ### 0.1
2003-Nov-14 Fri 1.86 1.86 1.85 1.85 ### ### 0.1
2003-Nov-13 Thu 1.84 1.84 1.8 1.83 ### ### ###
2003-Nov-12 Wed 1.8 1.8 1.8 1.8 74.7 74.7 0.1
2003-Nov-11 Tue 1.82 1.86 1.82 1.84 81.2 81.2 ###
2003-Nov-10 Mon 1.82 1.85 1.82 1.85 84.5 84.5 0.1
2003-Nov-07 Fri 1.82 1.82 1.82 1.82 71.8 71.8 ###
2003-Nov-06 Thu 1.85 1.85 1.8 1.8 15.1 15.1 0.1
2003-Nov-05 Wed 1.8 1.81 1.8 1.81 79.2 79.2 ###
2003-Nov-04 Tue 1.88 1.88 1.88 1.88 8,821 16,583 75.7 75.7 0.1
2003-Nov-03 Mon 1.8 ### 1.79 1.85 90.7 90.7 0.1
2003-Oct-31 Fri 1.85 1.85 1.82 1.85 17,955 32,947 70.3 70.3 0.1
2003-Oct-30 Thu 1.86 1.86 1.85 1.85 26,475 ### 28.2 28.2 0.1
2003-Oct-29 Wed ### ### 1.83 1.85 15.2 15.2 0.1
2003-Oct-28 Tue ### ### ### ### ### ### 0.0
2003-Oct-27 Mon 1.88 ### 1.88 ### 62,346 ### 83.6 83.6 0.0
2003-Oct-24 Fri 1.88 ### 1.87 1.87 37.1 37.1 ###
2003-Oct-23 Thu 1.85 ### 1.77 1.85 258,755 ### ### ### 0.1
2003-Oct-22 Wed 1.77 1.82 1.77 1.8 80.5 80.5 0.1
2003-Oct-21 Tue 1.75 1.75 1.73 1.73 25.7 25.7 ###
2003-Oct-20 Mon 1.74 1.74 1.74 1.74 69.8 69.8 0.1
2003-Oct-17 Fri 1.74 1.74 1.71 1.71 18.7 18.7 0.1
2003-Oct-16 Thu 1.8 1.8 1.75 1.75 15.3 15.3 0.1
2003-Oct-15 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
2003-Oct-14 Tue 1.8 1.8 1.77 1.78 81,322 145,159 27.6 27.6 0.1
2003-Oct-13 Mon 1.8 1.81 1.75 1.75 13.9 13.9 0.1
2003-Oct-10 Fri 1.8 1.8 1.79 1.79 14,858 26,670 27.4 27.4 0.1
2003-Oct-09 Thu 1.8 1.8 1.79 1.79 27.2 27.2 0.1
2003-Oct-08 Wed 1.74 1.75 1.7 1.75 ### ### 0.1
2003-Oct-07 Tue ### 1.7 ### ### 71.9 71.9 0.0
2003-Oct-06 Mon ### ### ### ### 40,646 0 ### ### 0.0
2003-Oct-03 Fri 1.73 1.75 1.73 1.75 15,940 ### 75.1 75.1 0.1
2003-Oct-02 Thu 1.71 1.72 1.7 1.72 ### ### 0.1
2003-Oct-01 Wed ### 1.7 ### 1.7 ### ### ###
2003-Sep-30 Tue 1.7 1.7 1.7 1.7 ### ### ###
2003-Sep-29 Mon ### ### ### ### 7,950 0 ### ### 0.0
2003-Sep-26 Fri ### 1.73 ### 1.73 86.5 86.5 ###
2003-Sep-25 Thu 1.74 1.75 ### 1.71 31,884 ### ### ### 0.1
2003-Sep-24 Wed 1.75 1.75 1.72 1.72 17.6 17.6 0.1
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


<< 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 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 2024-06-17 10:07:20 thru 2024-06-17 10:07:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000