Adbri Limited (ABC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:11PM AEDT
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Mar 2023 | 1.5950 | 1.6100 | 1.5750 | 1.6000 | 1.6000 | 669,992 |
| 28 Mar 2023 | 1.5700 | 1.6100 | 1.5700 | 1.5900 | 1.5900 | 485,868 |
| 27 Mar 2023 | 1.5900 | 1.6150 | 1.5900 | 1.5950 | 1.5950 | 1,062,329 |
| 24 Mar 2023 | 1.5800 | 1.6000 | 1.5550 | 1.5950 | 1.5950 | 1,388,271 |
| 23 Mar 2023 | 1.6000 | 1.6050 | 1.5750 | 1.5950 | 1.5950 | 2,205,987 |
| 22 Mar 2023 | 1.6550 | 1.6600 | 1.5900 | 1.6000 | 1.6000 | 1,721,721 |
| 21 Mar 2023 | 1.6250 | 1.6500 | 1.6200 | 1.6450 | 1.6450 | 589,030 |
| 20 Mar 2023 | 1.6400 | 1.6700 | 1.6250 | 1.6300 | 1.6300 | 1,010,009 |
| 17 Mar 2023 | 1.6250 | 1.6800 | 1.6100 | 1.6700 | 1.6700 | 10,174,424 |
| 16 Mar 2023 | 1.6050 | 1.6450 | 1.6050 | 1.6200 | 1.6200 | 1,542,824 |
| 15 Mar 2023 | 1.6200 | 1.6450 | 1.6100 | 1.6350 | 1.6350 | 1,249,628 |
| 14 Mar 2023 | 1.6500 | 1.6900 | 1.5950 | 1.6250 | 1.6250 | 1,599,804 |
| 13 Mar 2023 | 1.6900 | 1.7000 | 1.6550 | 1.6650 | 1.6650 | 933,893 |
| 10 Mar 2023 | 1.6900 | 1.7150 | 1.6800 | 1.6950 | 1.6950 | 1,441,913 |
| 09 Mar 2023 | 1.7200 | 1.7300 | 1.6950 | 1.7250 | 1.7250 | 993,317 |
| 08 Mar 2023 | 1.7400 | 1.7400 | 1.6750 | 1.7100 | 1.7100 | 1,571,245 |
| 07 Mar 2023 | 1.7100 | 1.7400 | 1.6900 | 1.7400 | 1.7400 | 889,584 |
| 06 Mar 2023 | 1.6950 | 1.7250 | 1.6800 | 1.7150 | 1.7150 | 1,908,587 |
| 03 Mar 2023 | 1.6700 | 1.6950 | 1.6525 | 1.6800 | 1.6800 | 1,868,017 |
| 02 Mar 2023 | 1.7200 | 1.7200 | 1.6350 | 1.6550 | 1.6550 | 2,545,735 |
| 01 Mar 2023 | 1.6250 | 1.7300 | 1.6050 | 1.7100 | 1.7100 | 4,230,706 |
| 28 Feb 2023 | 1.7300 | 1.7950 | 1.6400 | 1.7100 | 1.7100 | 5,203,358 |
| 27 Feb 2023 | 1.8400 | 1.9100 | 1.8225 | 1.8400 | 1.8400 | 1,532,134 |
| 24 Feb 2023 | 1.8100 | 1.8450 | 1.8100 | 1.8400 | 1.8400 | 711,426 |
| 23 Feb 2023 | 1.8200 | 1.8350 | 1.8100 | 1.8150 | 1.8150 | 552,991 |
| 22 Feb 2023 | 1.8200 | 1.8400 | 1.8100 | 1.8200 | 1.8200 | 920,843 |
| 21 Feb 2023 | 1.8350 | 1.8525 | 1.8250 | 1.8450 | 1.8450 | 923,325 |
| 20 Feb 2023 | 1.8650 | 1.8650 | 1.8100 | 1.8200 | 1.8200 | 1,076,918 |
| 17 Feb 2023 | 1.8750 | 1.9025 | 1.8450 | 1.8650 | 1.8650 | 934,572 |
| 16 Feb 2023 | 1.8450 | 1.8950 | 1.8450 | 1.8950 | 1.8950 | 832,289 |
| 15 Feb 2023 | 1.8500 | 1.8650 | 1.8300 | 1.8450 | 1.8450 | 830,911 |
| 14 Feb 2023 | 1.7650 | 1.8350 | 1.7450 | 1.8200 | 1.8200 | 1,151,672 |
| 13 Feb 2023 | 1.8400 | 1.8400 | 1.7350 | 1.7500 | 1.7500 | 3,247,364 |
| 10 Feb 2023 | 1.8250 | 1.8500 | 1.8050 | 1.8350 | 1.8350 | 877,952 |
| 09 Feb 2023 | 1.8950 | 1.8950 | 1.8250 | 1.8300 | 1.8300 | 1,696,129 |
| 08 Feb 2023 | 1.8650 | 1.9675 | 1.8600 | 1.9200 | 1.9200 | 2,632,206 |
| 07 Feb 2023 | 1.8400 | 1.8600 | 1.8300 | 1.8400 | 1.8400 | 529,226 |
| 06 Feb 2023 | 1.9100 | 1.9200 | 1.8350 | 1.8400 | 1.8400 | 935,011 |
| 03 Feb 2023 | 1.8900 | 1.9050 | 1.8750 | 1.9000 | 1.9000 | 1,236,124 |
| 02 Feb 2023 | 1.8750 | 1.8950 | 1.8450 | 1.8700 | 1.8700 | 1,484,193 |
| 01 Feb 2023 | 1.8550 | 1.8850 | 1.8350 | 1.8500 | 1.8500 | 1,321,389 |
| 31 Jan 2023 | 1.8100 | 1.8650 | 1.8100 | 1.8500 | 1.8500 | 1,379,283 |
| 30 Jan 2023 | 1.8500 | 1.8750 | 1.8100 | 1.8100 | 1.8100 | 1,300,109 |
| 27 Jan 2023 | 1.8450 | 1.8750 | 1.8400 | 1.8500 | 1.8500 | 1,192,567 |
| 25 Jan 2023 | 1.8300 | 1.8875 | 1.8225 | 1.8450 | 1.8450 | 1,371,061 |
| 24 Jan 2023 | 1.7750 | 1.8400 | 1.7650 | 1.8150 | 1.8150 | 1,147,531 |
| 23 Jan 2023 | 1.8400 | 1.8400 | 1.7750 | 1.7900 | 1.7900 | 1,209,418 |
| 20 Jan 2023 | 1.8600 | 1.8600 | 1.8100 | 1.8400 | 1.8400 | 812,171 |
| 19 Jan 2023 | 1.8400 | 1.8450 | 1.8050 | 1.8250 | 1.8250 | 811,475 |
| 18 Jan 2023 | 1.8450 | 1.8650 | 1.8250 | 1.8450 | 1.8450 | 1,051,161 |
| 17 Jan 2023 | 1.8300 | 1.8625 | 1.8000 | 1.8450 | 1.8450 | 1,121,015 |
| 16 Jan 2023 | 1.7900 | 1.8300 | 1.7650 | 1.8300 | 1.8300 | 1,172,302 |
| 13 Jan 2023 | 1.7700 | 1.7925 | 1.7650 | 1.7900 | 1.7900 | 833,442 |
| 12 Jan 2023 | 1.7450 | 1.7625 | 1.7150 | 1.7600 | 1.7600 | 1,011,549 |
| 11 Jan 2023 | 1.7100 | 1.7400 | 1.6950 | 1.7400 | 1.7400 | 1,269,992 |
| 10 Jan 2023 | 1.7000 | 1.7150 | 1.6800 | 1.7100 | 1.7100 | 555,058 |
| 09 Jan 2023 | 1.6900 | 1.7200 | 1.6825 | 1.7000 | 1.7000 | 839,756 |
| 06 Jan 2023 | 1.6400 | 1.6875 | 1.6400 | 1.6800 | 1.6800 | 436,527 |
| 05 Jan 2023 | 1.6650 | 1.6800 | 1.6500 | 1.6750 | 1.6750 | 957,486 |
| 04 Jan 2023 | 1.6450 | 1.6650 | 1.6200 | 1.6550 | 1.6550 | 854,887 |
| 03 Jan 2023 | 1.6900 | 1.6900 | 1.6050 | 1.6050 | 1.6050 | 724,605 |
| 30 Dec 2022 | 1.6500 | 1.6750 | 1.6350 | 1.6550 | 1.6550 | 728,528 |
| 29 Dec 2022 | 1.6300 | 1.6500 | 1.6125 | 1.6400 | 1.6400 | 999,419 |
| 28 Dec 2022 | 1.6200 | 1.6275 | 1.5950 | 1.6200 | 1.6200 | 420,208 |
| 23 Dec 2022 | 1.6300 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 484,100 |
| 22 Dec 2022 | 1.6850 | 1.6850 | 1.6350 | 1.6350 | 1.6350 | 806,380 |
| 21 Dec 2022 | 1.6400 | 1.6725 | 1.6275 | 1.6700 | 1.6700 | 1,283,246 |
| 20 Dec 2022 | 1.6300 | 1.6550 | 1.6000 | 1.6100 | 1.6100 | 1,171,654 |
| 19 Dec 2022 | 1.6700 | 1.6750 | 1.6450 | 1.6500 | 1.6500 | 508,464 |
| 16 Dec 2022 | 1.6700 | 1.6875 | 1.6600 | 1.6650 | 1.6650 | 1,734,336 |
| 15 Dec 2022 | 1.7400 | 1.7450 | 1.6775 | 1.7100 | 1.7100 | 2,270,694 |
| 14 Dec 2022 | 1.7000 | 1.7350 | 1.6850 | 1.7350 | 1.7350 | 1,282,515 |
| 13 Dec 2022 | 1.6900 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 1,687,548 |
| 12 Dec 2022 | 1.6900 | 1.6900 | 1.6450 | 1.6600 | 1.6600 | 2,020,912 |
| 09 Dec 2022 | 1.6850 | 1.7050 | 1.6750 | 1.6900 | 1.6900 | 1,755,854 |
| 08 Dec 2022 | 1.6700 | 1.7025 | 1.6500 | 1.7000 | 1.7000 | 1,606,150 |
| 07 Dec 2022 | 1.7750 | 1.7800 | 1.6700 | 1.6800 | 1.6800 | 2,507,704 |
| 06 Dec 2022 | 1.7800 | 1.8050 | 1.7650 | 1.7750 | 1.7750 | 1,522,431 |
| 05 Dec 2022 | 1.7450 | 1.7900 | 1.7350 | 1.7850 | 1.7850 | 1,426,580 |
| 02 Dec 2022 | 1.7200 | 1.7650 | 1.7150 | 1.7250 | 1.7250 | 2,987,908 |
| 01 Dec 2022 | 1.7550 | 1.8300 | 1.7450 | 1.7900 | 1.7900 | 2,499,480 |
| 30 Nov 2022 | 1.7650 | 1.7950 | 1.7200 | 1.7200 | 1.7200 | 3,487,770 |
| 29 Nov 2022 | 1.8000 | 1.8000 | 1.7525 | 1.7900 | 1.7900 | 1,811,204 |
| 28 Nov 2022 | 1.8200 | 1.8275 | 1.7950 | 1.8050 | 1.8050 | 1,269,022 |
| 25 Nov 2022 | 1.8100 | 1.8400 | 1.8000 | 1.8100 | 1.8100 | 990,867 |
| 24 Nov 2022 | 1.7650 | 1.8200 | 1.7550 | 1.8200 | 1.8200 | 1,484,925 |
| 23 Nov 2022 | 1.7800 | 1.7850 | 1.7400 | 1.7550 | 1.7550 | 1,374,252 |
| 22 Nov 2022 | 1.7700 | 1.7875 | 1.7400 | 1.7650 | 1.7650 | 1,174,696 |
| 21 Nov 2022 | 1.7700 | 1.7800 | 1.7200 | 1.7550 | 1.7550 | 1,453,535 |
| 18 Nov 2022 | 1.7800 | 1.7850 | 1.7250 | 1.7400 | 1.7400 | 1,862,668 |
| 17 Nov 2022 | 1.7750 | 1.7850 | 1.7475 | 1.7800 | 1.7800 | 1,297,159 |
| 16 Nov 2022 | 1.7650 | 1.7900 | 1.7500 | 1.7650 | 1.7650 | 1,394,152 |
| 15 Nov 2022 | 1.7600 | 1.7800 | 1.7400 | 1.7750 | 1.7750 | 1,428,230 |
| 14 Nov 2022 | 1.7400 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | 1,104,617 |
| 11 Nov 2022 | 1.7200 | 1.7350 | 1.6850 | 1.7200 | 1.7200 | 1,890,829 |
| 10 Nov 2022 | 1.6700 | 1.6700 | 1.6400 | 1.6650 | 1.6650 | 952,569 |
| 09 Nov 2022 | 1.6800 | 1.6800 | 1.6500 | 1.6800 | 1.6800 | 856,048 |
| 08 Nov 2022 | 1.6500 | 1.6750 | 1.6300 | 1.6650 | 1.6650 | 2,389,518 |
| 07 Nov 2022 | 1.6400 | 1.6700 | 1.6350 | 1.6550 | 1.6550 | 978,758 |
| 04 Nov 2022 | 1.6200 | 1.6500 | 1.6100 | 1.6400 | 1.6400 | 956,099 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
