Australia markets closed

Adbri Limited (ABC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.6000+0.0100 (+0.63%)
At close: 04:11PM AEDT
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20231.59501.61001.57501.60001.6000669,992
28 Mar 20231.57001.61001.57001.59001.5900485,868
27 Mar 20231.59001.61501.59001.59501.59501,062,329
24 Mar 20231.58001.60001.55501.59501.59501,388,271
23 Mar 20231.60001.60501.57501.59501.59502,205,987
22 Mar 20231.65501.66001.59001.60001.60001,721,721
21 Mar 20231.62501.65001.62001.64501.6450589,030
20 Mar 20231.64001.67001.62501.63001.63001,010,009
17 Mar 20231.62501.68001.61001.67001.670010,174,424
16 Mar 20231.60501.64501.60501.62001.62001,542,824
15 Mar 20231.62001.64501.61001.63501.63501,249,628
14 Mar 20231.65001.69001.59501.62501.62501,599,804
13 Mar 20231.69001.70001.65501.66501.6650933,893
10 Mar 20231.69001.71501.68001.69501.69501,441,913
09 Mar 20231.72001.73001.69501.72501.7250993,317
08 Mar 20231.74001.74001.67501.71001.71001,571,245
07 Mar 20231.71001.74001.69001.74001.7400889,584
06 Mar 20231.69501.72501.68001.71501.71501,908,587
03 Mar 20231.67001.69501.65251.68001.68001,868,017
02 Mar 20231.72001.72001.63501.65501.65502,545,735
01 Mar 20231.62501.73001.60501.71001.71004,230,706
28 Feb 20231.73001.79501.64001.71001.71005,203,358
27 Feb 20231.84001.91001.82251.84001.84001,532,134
24 Feb 20231.81001.84501.81001.84001.8400711,426
23 Feb 20231.82001.83501.81001.81501.8150552,991
22 Feb 20231.82001.84001.81001.82001.8200920,843
21 Feb 20231.83501.85251.82501.84501.8450923,325
20 Feb 20231.86501.86501.81001.82001.82001,076,918
17 Feb 20231.87501.90251.84501.86501.8650934,572
16 Feb 20231.84501.89501.84501.89501.8950832,289
15 Feb 20231.85001.86501.83001.84501.8450830,911
14 Feb 20231.76501.83501.74501.82001.82001,151,672
13 Feb 20231.84001.84001.73501.75001.75003,247,364
10 Feb 20231.82501.85001.80501.83501.8350877,952
09 Feb 20231.89501.89501.82501.83001.83001,696,129
08 Feb 20231.86501.96751.86001.92001.92002,632,206
07 Feb 20231.84001.86001.83001.84001.8400529,226
06 Feb 20231.91001.92001.83501.84001.8400935,011
03 Feb 20231.89001.90501.87501.90001.90001,236,124
02 Feb 20231.87501.89501.84501.87001.87001,484,193
01 Feb 20231.85501.88501.83501.85001.85001,321,389
31 Jan 20231.81001.86501.81001.85001.85001,379,283
30 Jan 20231.85001.87501.81001.81001.81001,300,109
27 Jan 20231.84501.87501.84001.85001.85001,192,567
25 Jan 20231.83001.88751.82251.84501.84501,371,061
24 Jan 20231.77501.84001.76501.81501.81501,147,531
23 Jan 20231.84001.84001.77501.79001.79001,209,418
20 Jan 20231.86001.86001.81001.84001.8400812,171
19 Jan 20231.84001.84501.80501.82501.8250811,475
18 Jan 20231.84501.86501.82501.84501.84501,051,161
17 Jan 20231.83001.86251.80001.84501.84501,121,015
16 Jan 20231.79001.83001.76501.83001.83001,172,302
13 Jan 20231.77001.79251.76501.79001.7900833,442
12 Jan 20231.74501.76251.71501.76001.76001,011,549
11 Jan 20231.71001.74001.69501.74001.74001,269,992
10 Jan 20231.70001.71501.68001.71001.7100555,058
09 Jan 20231.69001.72001.68251.70001.7000839,756
06 Jan 20231.64001.68751.64001.68001.6800436,527
05 Jan 20231.66501.68001.65001.67501.6750957,486
04 Jan 20231.64501.66501.62001.65501.6550854,887
03 Jan 20231.69001.69001.60501.60501.6050724,605
30 Dec 20221.65001.67501.63501.65501.6550728,528
29 Dec 20221.63001.65001.61251.64001.6400999,419
28 Dec 20221.62001.62751.59501.62001.6200420,208
23 Dec 20221.63001.63001.60001.62001.6200484,100
22 Dec 20221.68501.68501.63501.63501.6350806,380
21 Dec 20221.64001.67251.62751.67001.67001,283,246
20 Dec 20221.63001.65501.60001.61001.61001,171,654
19 Dec 20221.67001.67501.64501.65001.6500508,464
16 Dec 20221.67001.68751.66001.66501.66501,734,336
15 Dec 20221.74001.74501.67751.71001.71002,270,694
14 Dec 20221.70001.73501.68501.73501.73501,282,515
13 Dec 20221.69001.69001.65001.69001.69001,687,548
12 Dec 20221.69001.69001.64501.66001.66002,020,912
09 Dec 20221.68501.70501.67501.69001.69001,755,854
08 Dec 20221.67001.70251.65001.70001.70001,606,150
07 Dec 20221.77501.78001.67001.68001.68002,507,704
06 Dec 20221.78001.80501.76501.77501.77501,522,431
05 Dec 20221.74501.79001.73501.78501.78501,426,580
02 Dec 20221.72001.76501.71501.72501.72502,987,908
01 Dec 20221.75501.83001.74501.79001.79002,499,480
30 Nov 20221.76501.79501.72001.72001.72003,487,770
29 Nov 20221.80001.80001.75251.79001.79001,811,204
28 Nov 20221.82001.82751.79501.80501.80501,269,022
25 Nov 20221.81001.84001.80001.81001.8100990,867
24 Nov 20221.76501.82001.75501.82001.82001,484,925
23 Nov 20221.78001.78501.74001.75501.75501,374,252
22 Nov 20221.77001.78751.74001.76501.76501,174,696
21 Nov 20221.77001.78001.72001.75501.75501,453,535
18 Nov 20221.78001.78501.72501.74001.74001,862,668
17 Nov 20221.77501.78501.74751.78001.78001,297,159
16 Nov 20221.76501.79001.75001.76501.76501,394,152
15 Nov 20221.76001.78001.74001.77501.77501,428,230
14 Nov 20221.74001.75001.72001.75001.75001,104,617
11 Nov 20221.72001.73501.68501.72001.72001,890,829
10 Nov 20221.67001.67001.64001.66501.6650952,569
09 Nov 20221.68001.68001.65001.68001.6800856,048
08 Nov 20221.65001.67501.63001.66501.66502,389,518
07 Nov 20221.64001.67001.63501.65501.6550978,758
04 Nov 20221.62001.65001.61001.64001.6400956,099
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...