Australia markets open in 8 hours 59 minutes

Adbri Limited (ABC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.8300+0.0300 (+1.07%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20212.82002.86002.82002.83002.8300901,858
02 Dec 20212.81002.82002.79002.80002.80001,076,090
01 Dec 20212.84002.85002.79002.82002.8200970,180
30 Nov 20212.89002.92002.87002.87002.87001,279,844
29 Nov 20212.86002.90002.85002.89002.89001,064,175
26 Nov 20212.98002.98002.87002.88002.88001,264,342
25 Nov 20213.00003.02002.96002.98002.98001,345,178
24 Nov 20213.07003.09003.02003.02003.0200793,793
23 Nov 20213.09003.11003.06003.09003.0900773,863
22 Nov 20213.07003.08503.02003.07003.07001,042,925
19 Nov 20213.03003.11003.02003.08003.0800944,096
18 Nov 20212.99003.07002.96003.04003.04001,182,059
17 Nov 20213.02003.03002.97003.00003.00001,146,187
16 Nov 20213.06003.07503.00003.01003.01001,492,045
15 Nov 20213.08003.12003.06003.07003.0700537,896
12 Nov 20213.14003.15003.08003.09003.0900614,838
11 Nov 20213.08003.14003.08003.10003.1000855,688
10 Nov 20213.14003.14003.07503.09003.0900869,430
09 Nov 20213.14003.16003.08003.13003.13001,570,976
08 Nov 20213.13003.14003.09003.09003.0900662,171
05 Nov 20213.14003.16003.08003.08003.08001,098,233
04 Nov 20213.08003.15003.08003.13003.13001,624,277
03 Nov 20213.06003.08003.02003.04003.04001,862,198
02 Nov 20213.00003.01002.97002.99002.9900711,619
01 Nov 20213.01003.07003.00003.00003.00001,464,645
29 Oct 20213.04003.07002.97002.98002.98001,258,411
28 Oct 20213.04003.07003.01503.03003.0300670,945
27 Oct 20213.09003.11003.02003.05003.05001,456,504
26 Oct 20213.14003.14003.07503.08003.08001,224,405
25 Oct 20213.16003.18003.11003.13003.1300891,757
22 Oct 20213.16003.18003.13503.16003.1600994,909
21 Oct 20213.17003.21003.13003.17003.17001,482,601
20 Oct 20213.16003.20003.13003.17003.17001,046,988
19 Oct 20213.22003.24003.12003.14003.14001,401,664
18 Oct 20213.23003.25003.19003.22003.2200820,378
15 Oct 20213.19003.22003.18003.21003.21001,254,130
14 Oct 20213.24003.24003.19003.19003.19001,206,809
13 Oct 20213.16003.21003.15003.20003.20001,699,598
12 Oct 20213.24003.25003.18003.21003.21001,406,133
11 Oct 20213.25003.27003.20003.27003.27001,187,055
08 Oct 20213.42003.42003.25003.26003.26002,516,273
07 Oct 20213.28003.36003.24003.32003.32001,824,551
06 Oct 20213.22003.29003.21003.25003.25001,921,481
05 Oct 20213.19003.21003.13503.20003.20001,343,878
04 Oct 20213.22003.24003.20003.22003.2200651,352
01 Oct 20213.18003.21003.13003.19003.19001,558,990
30 Sept 20213.18003.23003.16003.23003.23001,434,091
29 Sept 20213.17003.22003.14003.18003.18001,778,895
28 Sept 20213.28003.29003.17503.21003.21002,206,382
27 Sept 20213.27003.35003.25003.30003.30001,625,097
24 Sept 20213.39003.39003.26003.26003.26001,103,934
23 Sept 20213.40003.43003.36003.39003.39001,143,308
22 Sept 20213.26003.35003.23003.30003.30001,362,121
22 Sept 20210.055 Dividend
21 Sept 20213.38003.39503.35003.35003.29501,198,992
20 Sept 20213.46003.50003.37003.40003.34421,118,655
17 Sept 20213.53003.55503.47003.48003.42291,487,776
16 Sept 20213.57003.59003.53003.57003.51141,240,904
15 Sept 20213.48003.53503.43003.52003.46221,565,225
14 Sept 20213.51003.57003.50003.57003.5114831,671
13 Sept 20213.49003.53003.45003.49003.43271,076,593
10 Sept 20213.45003.52003.43003.49003.43271,043,293
09 Sept 20213.46003.48003.39003.43003.37371,139,510
08 Sept 20213.50003.56003.46003.49003.43271,184,835
07 Sept 20213.56003.57003.50003.53003.47201,793,285
06 Sept 20213.54003.57003.46003.57003.5114741,113
03 Sept 20213.49003.56003.47003.55003.4917966,103
02 Sept 20213.42003.49003.40003.47003.41301,332,853
01 Sept 20213.42003.42003.36003.40003.3442959,663
31 Aug 20213.36003.44003.35003.43003.37371,556,156
30 Aug 20213.39003.44003.35003.38003.32452,005,829
27 Aug 20213.26003.34003.23003.29003.23602,401,357
26 Aug 20213.56003.59003.30003.33003.27533,600,639
25 Aug 20213.42003.65003.34003.46003.40325,742,658
24 Aug 20213.75003.75003.52003.65003.59012,313,512
23 Aug 20213.68003.77003.68003.73003.6688769,069
20 Aug 20213.70003.76003.67003.69003.62941,904,619
19 Aug 20213.65003.73003.65003.72003.65891,299,016
18 Aug 20213.64003.69003.62003.68003.61961,096,693
17 Aug 20213.70003.72003.63003.64003.5802817,621
16 Aug 20213.70003.74003.67003.74003.6786685,103
13 Aug 20213.70003.78003.70003.75003.6884995,338
12 Aug 20213.76003.76003.70003.72003.6589552,622
11 Aug 20213.73003.77003.69003.72003.6589746,827
10 Aug 20213.75003.78003.70003.73003.6688584,410
09 Aug 20213.80003.81003.71003.74003.6786753,444
06 Aug 20213.78003.87003.78003.84003.77701,568,172
05 Aug 20213.79003.81003.75003.76003.6983986,880
04 Aug 20213.67003.82003.65003.82003.75732,058,318
03 Aug 20213.63003.70003.62003.65003.59011,545,880
02 Aug 20213.55003.64003.54003.64003.5802928,314
30 July 20213.57003.59003.52003.54003.4819873,454
29 July 20213.60003.61003.54003.59003.5311521,047
28 July 20213.62003.64003.57003.60003.5409845,848
27 July 20213.58003.63003.55003.61003.5507786,691
26 July 20213.62003.63003.56003.56003.5016860,152
23 July 20213.53003.62503.53003.60003.54091,444,718
22 July 20213.46003.55503.46003.54003.48191,202,028
21 July 20213.40003.45003.38003.42003.36391,003,292
20 July 20213.36003.40003.33003.35003.29501,014,090
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...