|
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 Sat 24-May-04 05:06:49 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(ABX) ABX GROUP LIMITED Daily Prices Page 7...
|
TOC    Company Info for ABX    Limits |
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 3rd May 2024 Latest price with VOLUME for ABX .. Thursday 2nd May 2024
ABX 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
| 0.053
| 1
| 0.0 |
MAX
| ###
| 10,243,955
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for ABX    Bottom |
End of day Prices (full format), 150 Days for (ABX) ABX GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Oct-02 Fri
| ###
| ###
| ###
| ###
| 126,043
| 0
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-30 Wed
| ###
| ###
| ###
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2020-Sep-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| ###
| ###
| ###
| ###
| 88,383
| 0
| 11.8
| 11.8
| 0.0 |
2020-Sep-18 Fri
| ###
| ###
| ###
| ###
| 241,279
| 0
| ###
| ###
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| ###
| ###
| 23,181
| 0
| 78.3
| 78.3
| 0.0 |
2020-Sep-16 Wed
| ###
| ###
| ###
| ###
| 76,453
| 0
| 61.3
| 61.3
| 0.0 |
2020-Sep-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| ###
| ###
| ###
| ###
| 162,580
| 0
| ###
| ###
| 0.0 |
2020-Sep-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-09 Wed
| ###
| ###
| ###
| ###
|
|
| 2.4
| 2.4
| 0.0 |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2020-Sep-01 Tue
| ###
| ###
| ###
| ###
| 4,545
| 0
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| ###
| ###
| ###
| ###
| 110,550
| 0
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| 97.8
| 97.8
| 0.0 |
2020-Aug-25 Tue
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2020-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2020-Aug-21 Fri
| ###
| ###
| ###
| ###
| 17,825
| 0
| 71.1
| 71.1
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| ###
| ###
| 343,289
| 0
| 10.0
| 10.0
| 0.0 |
2020-Aug-17 Mon
| ###
| ###
| ###
| ###
| 5,280
| 0
| 63.2
| 63.2
| 0.0 |
2020-Aug-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2020-Aug-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-11 Tue
| ###
| ###
| ###
| ###
| 25,485
| 0
| 35.1
| 35.1
| 0.0 |
2020-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Aug-03 Mon
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2020-Jul-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jul-30 Thu
| ###
| ###
| ###
| ###
| 87,378
| 0
| 76.1
| 76.1
| 0.0 |
2020-Jul-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2020-Jul-24 Fri
| ###
| ###
| ###
| ###
| 252,752
| 0
| ###
| ###
| 0.0 |
2020-Jul-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2020-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| 51.4
| 51.4
| 0.0 |
2020-Jul-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| ###
| ###
| ###
| ###
| 24,445
| 0
| ###
| ###
| 0.0 |
2020-Jul-16 Thu
| ###
| ###
| ###
| ###
| 7,555
| 0
| ###
| ###
| 0.0 |
2020-Jul-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jul-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
| 14,882
| 0
| 88.4
| 88.4
| 0.0 |
2020-Jul-08 Wed
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2020-Jul-07 Tue
| ###
| ###
| ###
| ###
| 51,957
| 0
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jul-03 Fri
| ###
| ###
| ###
| ###
| 130,346
| 0
| ###
| ###
| 0.0 |
2020-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jun-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2020-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| ###
| ###
| 39,249
| 0
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| ###
| ###
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2020-Jun-19 Fri
| ###
| ###
| ###
| ###
| 171,754
| 0
| 64.0
| 64.0
| 0.0 |
2020-Jun-18 Thu
| ###
| ###
| ###
| ###
| 117,650
| 0
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| ###
| ###
| ###
| ###
|
|
| 97.3
| 97.3
| 0.0 |
2020-Jun-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jun-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jun-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| ###
| ###
| ###
| ###
|
|
| 98.6
| 98.6
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| ###
| ###
| 77,880
| 0
| 66.8
| 66.8
| 0.0 |
2020-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-27 Wed
| 0.089
| ###
| 0.089
| 0.089
| 232,386
| 10,341
| ###
| ###
| ### |
2020-May-26 Tue
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| 55.8
| 55.8
| ### |
2020-May-25 Mon
| 0.086
| 0.086
| 0.085
| 0.085
| 132,144
| ###
| 24.9
| 24.9
| ### |
2020-May-22 Fri
| 0.086
| 0.086
| 0.086
| 0.086
| 0
|
|
|
| ### |
2020-May-21 Thu
| 0.086
| 0.086
| 0.086
| 0.086
| 38,126
| 3,278
| 73.8
| 73.8
| ### |
2020-May-20 Wed
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2020-May-19 Tue
| 0.086
| 0.087
| 0.086
| 0.086
|
|
| 68.8
| 68.8
| ### |
2020-May-18 Mon
| 0.086
| 0.086
| 0.086
| 0.086
|
|
| ###
| ###
| ### |
2020-May-15 Fri
| 0.086
| 0.086
| 0.086
| 0.086
| 25,045
| 2,153
| 66.6
| 66.6
| ### |
2020-May-14 Thu
| 0.089
| 0.089
| 0.083
| 0.083
| 82,953
| ###
| 6.3
| 6.3
| 0.0 |
2020-May-13 Wed
| 0.087
| 0.087
| 0.087
| 0.087
| 0
|
|
|
| ### |
2020-May-12 Tue
| 0.087
| 0.087
| 0.087
| 0.087
| 0
|
|
|
| ### |
2020-May-11 Mon
| 0.082
| 0.087
| 0.081
| 0.087
| 76,176
| ###
| ###
| ###
| ### |
2020-May-08 Fri
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2020-May-07 Thu
| 0.086
| 0.086
| 0.086
| 0.086
| 0
|
|
|
| ### |
2020-May-06 Wed
| 0.086
| 0.086
| 0.086
| 0.086
| 9,754
| ###
| 68.5
| 68.5
| ### |
2020-May-05 Tue
| 0.082
| 0.082
| 0.081
| 0.081
|
|
| ###
| ###
| 0.0 |
2020-May-04 Mon
| 0.086
| 0.086
| 0.086
| 0.086
|
|
| ###
| ###
| ### |
2020-May-01 Fri
| ###
| ###
| 0.089
| ###
| 101,743
| 4,527
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-28 Tue
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2020-Apr-27 Mon
| ###
| ###
| ###
| ###
| 20,351
| 0
| 60.3
| 60.3
| 0.0 |
2020-Apr-24 Fri
| 0.081
| 0.081
| 0.081
| 0.081
|
|
| 65.2
| 65.2
| 0.0 |
2020-Apr-23 Thu
| 0.081
| 0.081
| 0.081
| 0.081
|
|
| 72.1
| 72.1
| 0.0 |
2020-Apr-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-17 Fri
| ###
| ###
| ###
| ###
| 155,389
| 0
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-06 Mon
| ###
| ###
| ###
| ###
| 50,444
| 0
| 52.9
| 52.9
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2020-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| 0.079
| ###
| 0.079
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| ###
| ###
| 0.079
| 0.079
| 71,788
| ###
| ###
| ###
| 0.0 |
2020-Mar-30 Mon
| 0.083
| 0.083
| ###
| ###
| 100,858
| 4,185
| ###
| ###
| 0.0 |
2020-Mar-27 Fri
| 0.088
| ###
| 0.083
| 0.083
| 39,476
| ###
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| 0.085
| 0.088
| 0.085
| 0.088
|
|
| ###
| ###
| ### |
2020-Mar-25 Wed
| 0.086
| 0.086
| 0.086
| 0.086
|
|
| 70.8
| 70.8
| ### |
2020-Mar-24 Tue
| 0.086
| 0.086
| 0.085
| 0.085
| 37,143
| 3,175
| ###
| ###
| ### |
2020-Mar-23 Mon
| 0.086
| 0.086
| 0.086
| 0.086
| 42,455
| 3,651
| 85.9
| 85.9
| ### |
2020-Mar-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 0.086
| 0.086
| 0.086
| 0.086
|
|
| 86.7
| 86.7
| ### |
2020-Mar-18 Wed
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2020-Mar-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-16 Mon
| ###
| ###
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2020-Mar-13 Fri
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2020-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| 97.7
| 97.7
| 0.0 |
2020-Mar-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| 0.085
| 0.086
| 0.085
| 0.085
|
|
| 41.1
| 41.1
| ### |
|
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 2024-05-04 17:06:49 thru 2024-05-04 17:06:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|