Australia markets closed

Adbri Limited (ABC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.9200+0.0400 (+1.39%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 May 20222.90002.95002.89502.92002.9200828,314
17 May 20222.91002.94002.88002.88002.8800518,575
16 May 20222.94002.95002.90002.90002.9000459,380
13 May 20222.87002.93002.87002.93002.9300684,250
12 May 20222.93002.95002.87002.88002.88001,069,900
11 May 20222.90002.94002.87002.92002.9200760,326
10 May 20222.95002.95502.88002.92002.9200810,760
09 May 20222.95003.00002.93002.96002.96001,182,026
06 May 20222.95003.02002.92003.00003.00001,843,350
05 May 20222.88003.04002.88003.03003.03002,496,652
04 May 20222.85002.86002.79002.83002.83001,251,156
03 May 20222.88002.90002.82002.82002.8200864,306
02 May 20222.91002.92002.89002.90002.9000598,751
29 Apr 20222.94002.95002.91002.94002.9400629,875
28 Apr 20222.90002.93002.88002.92002.9200369,341
27 Apr 20222.87002.90002.85002.86002.8600998,151
26 Apr 20222.90002.94002.86002.89002.8900738,722
22 Apr 20222.95002.97002.90002.93002.9300894,962
21 Apr 20223.00003.02002.97002.99002.9900435,196
20 Apr 20222.96002.99002.95002.98002.9800935,065
19 Apr 20222.94003.00002.92002.94002.9400644,604
14 Apr 20222.88002.96502.88002.95002.95001,339,763
13 Apr 20222.96002.96002.83002.88002.88004,112,929
12 Apr 20223.04003.06003.01503.02003.0200394,712
11 Apr 20222.98003.05002.97003.04003.0400878,986
08 Apr 20223.02003.03002.98002.99002.9900575,620
07 Apr 20223.02003.02002.98003.00003.0000783,180
06 Apr 20223.00003.04002.99003.03003.0300995,860
05 Apr 20223.03003.05002.99003.04003.04001,174,291
04 Apr 20223.04003.04503.00003.01003.0100665,971
01 Apr 20223.02003.04002.98003.03003.03001,012,309
31 Mar 20223.07003.10003.02003.03003.03001,051,588
30 Mar 20223.12003.16003.07003.08003.08001,488,070
29 Mar 20223.08003.14003.07003.13003.1300734,121
28 Mar 20223.12003.12003.07003.08003.0800708,981
25 Mar 20223.10003.11003.06003.11003.11001,374,732
25 Mar 20220.07 Dividend
24 Mar 20223.13003.17003.12003.14003.0700918,879
23 Mar 20223.17003.19503.15003.16003.0896681,584
22 Mar 20223.15003.17003.09003.15003.07981,727,907
21 Mar 20223.21003.23003.17003.17003.0993558,187
18 Mar 20223.24003.26003.14003.15003.07981,698,670
17 Mar 20223.18003.25003.17003.23003.15801,173,108
16 Mar 20223.12003.15003.11003.14003.0700613,652
15 Mar 20223.07003.14003.05003.12003.05041,139,424
14 Mar 20223.14003.16003.10003.13003.06021,242,193
11 Mar 20223.11003.15003.08003.10003.03091,045,568
10 Mar 20223.10003.18003.10003.14003.07001,443,815
09 Mar 20223.02003.13003.02003.09003.02113,011,221
08 Mar 20223.06003.11003.02003.04002.97221,556,825
07 Mar 20223.16003.16003.04003.10003.03092,112,266
04 Mar 20223.16003.23003.11003.16003.08961,676,830
03 Mar 20223.21003.25003.15003.23003.15801,715,530
02 Mar 20223.20003.20003.14003.16003.08961,442,715
01 Mar 20223.28003.32003.22003.25003.17751,462,224
28 Feb 20223.26003.33003.14003.30003.22642,400,788
25 Feb 20223.15003.37003.13003.24003.16786,200,370
24 Feb 20223.09003.13002.99003.01002.94291,863,884
23 Feb 20223.08003.16003.08003.13003.06021,080,747
22 Feb 20223.10003.15003.08503.12003.0504949,811
21 Feb 20223.06003.16003.04003.16003.08961,255,334
18 Feb 20223.12003.15003.10003.11003.0407744,810
17 Feb 20223.11003.18003.10003.16003.08961,664,071
16 Feb 20222.97003.11002.97003.09003.02111,453,956
15 Feb 20222.96002.99502.95002.97002.9038892,913
14 Feb 20222.91003.00002.91002.97002.90381,706,155
11 Feb 20222.93002.93002.86002.90002.8354961,891
10 Feb 20223.05003.05002.91002.93002.86472,163,307
09 Feb 20223.05003.05002.94003.02002.9527796,294
08 Feb 20223.04003.09002.99003.00002.93311,922,470
07 Feb 20222.91003.04002.91003.02002.95271,383,221
04 Feb 20222.94002.96002.84002.91002.84511,781,490
03 Feb 20222.98003.02502.94002.99002.92331,187,682
02 Feb 20222.98003.04002.93002.98002.91362,405,106
01 Feb 20222.94002.97002.84002.86002.79621,877,927
31 Jan 20222.96002.97002.86002.92002.85491,300,702
28 Jan 20222.75002.86002.75002.86002.79622,253,583
27 Jan 20222.82002.85502.70002.74002.67891,666,682
25 Jan 20222.83002.83002.77002.80002.73761,396,339
24 Jan 20222.84002.86002.81002.85002.7865870,841
21 Jan 20222.91002.93002.86002.87002.80601,439,712
20 Jan 20222.93002.97002.90002.94002.8745688,027
19 Jan 20222.95003.02002.94002.97002.90381,548,774
18 Jan 20223.01003.01502.93002.95002.88421,157,893
17 Jan 20222.88003.04002.88002.99002.92332,453,445
14 Jan 20222.79002.81002.76002.79002.7278791,110
13 Jan 20222.81002.84002.77002.80002.7376919,644
12 Jan 20222.90002.90002.82002.82002.7571974,912
11 Jan 20222.89002.99002.87002.87002.80601,357,645
10 Jan 20222.92002.92002.87002.90002.8354496,795
07 Jan 20222.89002.94502.89002.93002.8647734,918
06 Jan 20223.00003.00002.88002.89002.82561,768,929
05 Jan 20222.90003.05002.88003.03002.96252,001,059
04 Jan 20222.83002.89002.82502.89002.8256551,091
31 Dec 20212.85002.85002.82002.82002.7571307,739
30 Dec 20212.87002.87002.83002.84002.77671,045,284
29 Dec 20212.89002.90002.83002.86002.7962420,827
24 Dec 20212.82002.87002.80002.87002.8060470,930
23 Dec 20212.82002.84002.79002.79002.7278561,669
22 Dec 20212.83002.84002.81002.83002.7669847,217
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...