Australia markets close in 14 minutes

Adbri Limited (ABC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.8320-0.0080 (-0.43%)
As of 03:38PM AEDT. Market open.
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20221.83001.84501.80001.83201.8320492,763
30 Sept 20221.83501.85001.80501.84001.84001,479,848
29 Sept 20221.88001.89001.83501.84001.8400867,410
28 Sept 20221.84001.85501.79001.83001.83001,681,079
27 Sept 20221.87001.88501.83501.84001.84001,650,426
26 Sept 20221.87001.89751.85501.88001.88001,205,647
23 Sept 20221.95001.96501.88751.89501.89501,460,109
21 Sept 20222.00002.02001.94501.96001.96002,448,638
21 Sept 20220.05 Dividend
20 Sept 20222.05002.08002.04002.06002.0100790,931
19 Sept 20222.02002.04002.01002.03001.9807691,260
16 Sept 20222.05002.07002.02002.03001.98071,432,896
15 Sept 20222.05002.06002.03002.05002.0002934,370
14 Sept 20222.07002.07002.05002.05002.0002984,012
13 Sept 20222.13002.15002.11002.12002.0685846,827
12 Sept 20222.10002.14002.09002.13002.0783956,305
09 Sept 20222.06002.08002.05002.07002.0198997,412
08 Sept 20222.03002.07002.02002.07002.01981,107,909
07 Sept 20222.09002.09002.01002.02001.97101,705,022
06 Sept 20222.11002.11002.08002.09002.03931,214,130
05 Sept 20222.13002.14002.09002.09002.03931,444,279
02 Sept 20222.12002.16002.11002.11002.05881,358,273
01 Sept 20222.19002.19002.11502.12002.06851,471,636
31 Aug 20222.18002.24002.18002.21002.1564960,838
30 Aug 20222.23002.23002.17002.18002.12711,390,994
29 Aug 20222.14002.26002.12002.23002.17591,962,054
26 Aug 20222.22002.23002.17002.17002.11732,305,503
25 Aug 20222.19002.26002.18002.24002.18561,410,547
24 Aug 20222.31002.31002.17002.20002.14663,460,765
23 Aug 20222.17002.31002.15002.31002.25394,809,738
22 Aug 20222.39002.40002.13502.21002.15647,543,525
19 Aug 20222.65002.67002.63002.66002.5954433,125
18 Aug 20222.61002.64002.56002.63002.5662911,961
17 Aug 20222.63002.63002.60002.62002.5564490,466
16 Aug 20222.65002.65002.59002.63002.5662521,496
15 Aug 20222.60002.63002.60002.63002.5662371,299
12 Aug 20222.63002.64002.59002.60002.5369297,746
11 Aug 20222.62002.64002.60002.63002.5662501,990
10 Aug 20222.56002.60002.55002.57002.5076947,128
09 Aug 20222.60002.64002.59002.60002.5369639,074
08 Aug 20222.64002.64002.57002.59002.5271799,474
05 Aug 20222.62002.69002.59502.63002.5662873,861
04 Aug 20222.57002.61002.57002.58002.5174768,565
03 Aug 20222.58002.59002.52002.55002.4881671,875
02 Aug 20222.54002.60002.50002.57002.50761,088,736
01 Aug 20222.57002.59502.54002.54002.4783682,383
29 July 20222.51002.56502.46502.53002.46861,206,556
28 July 20222.51002.51002.46002.48002.4198551,911
27 July 20222.39002.46002.38002.46002.4003837,618
26 July 20222.43002.43002.39002.40002.3417554,393
25 July 20222.49002.50002.43002.43002.3710702,494
22 July 20222.49002.52002.47002.49002.4296734,025
21 July 20222.44002.48002.43002.47002.4100463,620
20 July 20222.40002.46002.39002.44002.3808523,031
19 July 20222.34002.40002.34002.37002.3125400,766
18 July 20222.33002.38002.31002.38002.32221,213,558
15 July 20222.29002.32002.26002.31002.2539884,461
14 July 20222.32002.33002.29002.33002.27341,345,765
13 July 20222.34002.35002.33002.34002.2832389,424
12 July 20222.38002.41002.33002.34002.2832474,392
11 July 20222.40002.44002.39002.40002.3417245,024
08 July 20222.33002.45002.33002.42002.3613626,380
07 July 20222.32002.38002.29502.38002.3222821,378
06 July 20222.37002.41002.29002.29002.23441,234,322
05 July 20222.43002.43002.37002.38002.3222345,704
04 July 20222.42002.44502.40502.42002.3613683,793
01 July 20222.43002.45002.38002.38002.3222949,106
30 June 20222.43002.45002.41002.42002.36131,441,067
29 June 20222.48002.49002.44002.44002.38081,394,768
28 June 20222.47002.50002.45002.49002.4296509,372
27 June 20222.42002.50002.42002.48002.41981,030,127
24 June 20222.36002.42002.34502.41002.3515995,964
23 June 20222.38002.41002.35002.36002.3027901,699
22 June 20222.34002.38002.34002.38002.3222905,256
21 June 20222.35002.37002.32002.32002.26371,331,038
20 June 20222.32002.35002.27002.33002.27342,040,107
17 June 20222.38002.38002.32002.33002.27343,102,647
16 June 20222.44002.46002.41002.42002.36131,484,941
15 June 20222.50002.52002.43002.43002.37101,222,202
14 June 20222.52002.56002.48502.52002.45881,949,965
10 June 20222.68002.69002.61002.63002.56621,101,771
09 June 20222.69002.70002.65002.68002.6150727,422
08 June 20222.70002.71002.68002.70002.6345709,981
07 June 20222.71002.71002.65002.69002.6247981,470
06 June 20222.69002.72002.67002.70002.6345662,512
03 June 20222.71002.73002.69002.70002.6345916,378
02 June 20222.76002.78002.67002.70002.63451,843,738
01 June 20222.82002.85002.79002.80002.7320460,591
31 May 20222.88002.90002.82002.82002.75161,042,133
30 May 20222.85002.88002.82002.88002.8101492,804
27 May 20222.84002.87002.79002.81002.7418606,392
26 May 20222.73002.83002.72002.79002.72231,523,718
25 May 20222.81002.82002.74002.74002.67351,210,174
24 May 20222.81002.86002.81002.81002.7418712,804
23 May 20222.81002.83002.79002.83002.7613475,297
20 May 20222.83002.85002.79002.80002.7320729,922
19 May 20222.86002.87002.81002.82002.7516643,727
18 May 20222.90002.95002.89502.92002.8491828,314
17 May 20222.91002.94002.88002.88002.8101518,575
16 May 20222.94002.95002.90002.90002.8296459,380
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...