Australia markets open in 7 hours 42 minutes

Adbri Limited (ABC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.17000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20243.17003.18003.17003.17003.1700411,213
22 May 20243.17003.18003.17003.17003.1700610,251
21 May 20243.17003.18003.17003.17003.17002,982,227
20 May 20243.18003.18003.17003.18003.1800266,511
17 May 20243.17003.18003.17003.18003.1800637,884
16 May 20243.17003.18003.17003.17003.17001,015,550
15 May 20243.17003.18003.17003.17003.1700516,673
14 May 20243.17003.18003.17003.17003.17001,065,255
13 May 20243.17003.18003.17003.17003.1700466,271
10 May 20243.18003.18003.17003.17003.1700353,917
09 May 20243.17003.18003.17003.17003.1700430,420
08 May 20243.17003.18003.17003.17003.17001,547,238
07 May 20243.16003.17003.16003.16003.1600233,086
06 May 20243.16003.17003.16003.16003.1600563,855
03 May 20243.16003.17003.16003.17003.17001,244,522
02 May 20243.16003.17003.15003.16003.1600761,983
01 May 20243.15003.16003.15003.15003.1500348,027
30 Apr 20243.15003.16003.14503.15003.15001,734,676
29 Apr 20243.15003.16003.15003.15003.1500819,502
26 Apr 20243.15003.16003.15003.15003.15003,325,307
24 Apr 20243.15503.16003.15003.15003.15001,124,211
23 Apr 20243.15003.16003.15003.16003.16001,130,609
22 Apr 20243.15003.16003.15003.16003.16001,002,403
19 Apr 20243.15003.16003.15003.15003.1500849,577
18 Apr 20243.14003.15003.14003.15003.15001,607,987
17 Apr 20243.15003.15003.14003.14003.14001,442,738
16 Apr 20243.14003.16003.14003.15003.15001,211,074
15 Apr 20243.14003.15003.14003.15003.15005,438,999
12 Apr 20243.14003.15003.14003.14003.14001,377,491
11 Apr 20243.14003.15003.14003.15003.1500683,316
10 Apr 20243.14003.15003.14003.14003.14006,570,059
09 Apr 20243.14003.16003.14003.15003.15001,632,456
08 Apr 20243.14003.16003.14003.15003.15001,896,515
05 Apr 20243.13003.15003.13003.14003.14003,614,649
04 Apr 20243.14003.15003.13003.14003.14002,027,709
03 Apr 20243.14003.14003.13003.14003.14001,420,616
02 Apr 20243.13003.13003.12003.13003.13001,356,708
28 Mar 20243.13003.14003.12003.13003.13003,116,278
27 Mar 20243.13003.14003.12003.13003.13001,912,895
26 Mar 20243.13003.13503.11003.13003.13007,708,830
25 Mar 20243.13003.14003.12003.12003.12002,837,401
22 Mar 20243.13003.14003.12003.13003.13001,562,751
21 Mar 20243.13503.14003.12003.13003.13003,054,535
20 Mar 20243.13003.14003.12003.14003.14009,432,586
19 Mar 20243.14003.14003.12003.13003.13005,570,281
18 Mar 20243.14003.14003.13003.14003.14001,954,429
15 Mar 20243.13003.14003.13003.14003.14001,936,245
14 Mar 20243.13003.14003.13003.13003.13002,941,105
13 Mar 20243.14003.14003.13003.13003.1300969,311
12 Mar 20243.13003.14003.13003.13003.13003,451,013
11 Mar 20243.13003.14003.13003.14003.1400527,070
08 Mar 20243.13003.14003.13003.13003.13002,425,214
07 Mar 20243.13003.14003.13003.14003.14004,834,973
06 Mar 20243.13003.14003.13003.14003.14002,020,177
05 Mar 20243.13003.14003.12003.13003.13005,244,028
04 Mar 20243.14003.14003.13003.14003.14003,954,546
01 Mar 20243.13003.14003.13003.14003.1400594,505
29 Feb 20243.13003.14003.13003.13003.13004,762,222
28 Feb 20243.14003.15003.13003.14003.14008,125,302
27 Feb 20243.11003.14503.11003.14003.14004,512,385
26 Feb 20243.11003.11003.07003.08003.0800421,696
23 Feb 20243.08003.11003.08003.10003.1000498,815
22 Feb 20243.07003.10003.07003.08003.0800153,082
21 Feb 20243.07003.09003.07003.09003.0900272,949
20 Feb 20243.08003.08503.06003.07003.0700511,083
19 Feb 20243.11003.11003.08003.08003.0800178,997
16 Feb 20243.10003.12003.08003.11003.11003,472,927
15 Feb 20243.10003.12003.09003.10003.1000405,490
14 Feb 20243.08003.11003.07003.09003.0900656,944
13 Feb 20243.12003.13003.08503.11003.11001,416,291
12 Feb 20243.13003.14003.12003.12003.1200999,329
09 Feb 20243.09003.14003.08003.14003.14001,075,440
08 Feb 20243.06003.09003.06003.09003.0900474,841
07 Feb 20243.04003.07003.04003.06003.0600336,147
06 Feb 20243.05003.06003.04003.05003.0500495,183
05 Feb 20243.04003.06003.04003.05003.0500355,762
02 Feb 20243.06003.07003.05003.07003.0700489,184
01 Feb 20243.05003.06003.04003.06003.0600899,883
31 Jan 20243.05003.07003.05003.06003.0600428,331
30 Jan 20243.06003.06003.05003.05003.0500270,613
29 Jan 20243.04003.06503.04003.05003.0500408,408
25 Jan 20243.05003.07003.04003.06003.0600337,434
24 Jan 20243.06003.07003.03503.06003.06001,787,935
23 Jan 20243.07003.08003.06003.06003.0600599,858
22 Jan 20243.06003.08003.06003.07003.0700365,117
19 Jan 20243.05503.07503.05003.07003.0700633,216
18 Jan 20243.05003.07003.04003.07003.0700636,315
17 Jan 20243.04003.07003.04003.05003.0500402,379
16 Jan 20243.05003.06003.04003.04003.0400355,109
15 Jan 20243.07003.07003.05003.06003.0600111,183
12 Jan 20243.07003.08003.04003.08003.0800360,206
11 Jan 20243.08003.10003.06003.08003.0800791,544
10 Jan 20243.03003.08003.02503.08003.0800732,719
09 Jan 20243.03003.04003.02003.04003.0400444,582
08 Jan 20243.01003.04003.01003.03003.03001,016,752
05 Jan 20243.01003.02003.00503.02003.0200477,241
04 Jan 20243.00003.02003.00003.02003.0200897,187
03 Jan 20243.01003.02003.00003.00003.0000633,853
02 Jan 20243.00003.02003.00003.02003.0200603,225
29 Dec 20233.02003.02002.99003.00003.0000780,320
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...