Adbri Limited (ABC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 17 Apr 2024 | 3.1500 | 3.1500 | 3.1400 | 3.1400 | 3.1400 | 1,442,738 |
| 16 Apr 2024 | 3.1400 | 3.1600 | 3.1400 | 3.1500 | 3.1500 | 1,211,074 |
| 15 Apr 2024 | 3.1400 | 3.1500 | 3.1400 | 3.1500 | 3.1500 | 5,438,999 |
| 12 Apr 2024 | 3.1400 | 3.1500 | 3.1400 | 3.1400 | 3.1400 | 1,377,491 |
| 11 Apr 2024 | 3.1400 | 3.1500 | 3.1400 | 3.1500 | 3.1500 | 683,316 |
| 10 Apr 2024 | 3.1400 | 3.1500 | 3.1400 | 3.1400 | 3.1400 | 6,570,059 |
| 09 Apr 2024 | 3.1400 | 3.1600 | 3.1400 | 3.1500 | 3.1500 | 1,632,456 |
| 08 Apr 2024 | 3.1400 | 3.1600 | 3.1400 | 3.1500 | 3.1500 | 1,896,515 |
| 05 Apr 2024 | 3.1300 | 3.1500 | 3.1300 | 3.1400 | 3.1400 | 3,614,649 |
| 04 Apr 2024 | 3.1400 | 3.1500 | 3.1300 | 3.1400 | 3.1400 | 2,027,709 |
| 03 Apr 2024 | 3.1400 | 3.1400 | 3.1300 | 3.1400 | 3.1400 | 1,420,616 |
| 02 Apr 2024 | 3.1300 | 3.1300 | 3.1200 | 3.1300 | 3.1300 | 1,356,708 |
| 28 Mar 2024 | 3.1300 | 3.1400 | 3.1200 | 3.1300 | 3.1300 | 3,116,278 |
| 27 Mar 2024 | 3.1300 | 3.1400 | 3.1200 | 3.1300 | 3.1300 | 1,912,895 |
| 26 Mar 2024 | 3.1300 | 3.1350 | 3.1100 | 3.1300 | 3.1300 | 7,708,830 |
| 25 Mar 2024 | 3.1300 | 3.1400 | 3.1200 | 3.1200 | 3.1200 | 2,837,401 |
| 22 Mar 2024 | 3.1300 | 3.1400 | 3.1200 | 3.1300 | 3.1300 | 1,562,751 |
| 21 Mar 2024 | 3.1350 | 3.1400 | 3.1200 | 3.1300 | 3.1300 | 3,054,535 |
| 20 Mar 2024 | 3.1300 | 3.1400 | 3.1200 | 3.1400 | 3.1400 | 9,432,586 |
| 19 Mar 2024 | 3.1400 | 3.1400 | 3.1200 | 3.1300 | 3.1300 | 5,570,281 |
| 18 Mar 2024 | 3.1400 | 3.1400 | 3.1300 | 3.1400 | 3.1400 | 1,954,429 |
| 15 Mar 2024 | 3.1300 | 3.1400 | 3.1300 | 3.1400 | 3.1400 | 1,936,245 |
| 14 Mar 2024 | 3.1300 | 3.1400 | 3.1300 | 3.1300 | 3.1300 | 2,941,105 |
| 13 Mar 2024 | 3.1400 | 3.1400 | 3.1300 | 3.1300 | 3.1300 | 969,311 |
| 12 Mar 2024 | 3.1300 | 3.1400 | 3.1300 | 3.1300 | 3.1300 | 3,451,013 |
| 11 Mar 2024 | 3.1300 | 3.1400 | 3.1300 | 3.1400 | 3.1400 | 527,070 |
| 08 Mar 2024 | 3.1300 | 3.1400 | 3.1300 | 3.1300 | 3.1300 | 2,425,214 |
| 07 Mar 2024 | 3.1300 | 3.1400 | 3.1300 | 3.1400 | 3.1400 | 4,834,973 |
| 06 Mar 2024 | 3.1300 | 3.1400 | 3.1300 | 3.1400 | 3.1400 | 2,020,177 |
| 05 Mar 2024 | 3.1300 | 3.1400 | 3.1200 | 3.1300 | 3.1300 | 5,244,028 |
| 04 Mar 2024 | 3.1400 | 3.1400 | 3.1300 | 3.1400 | 3.1400 | 3,954,546 |
| 01 Mar 2024 | 3.1300 | 3.1400 | 3.1300 | 3.1400 | 3.1400 | 594,505 |
| 29 Feb 2024 | 3.1300 | 3.1400 | 3.1300 | 3.1300 | 3.1300 | 4,762,222 |
| 28 Feb 2024 | 3.1400 | 3.1500 | 3.1300 | 3.1400 | 3.1400 | 8,125,302 |
| 27 Feb 2024 | 3.1100 | 3.1450 | 3.1100 | 3.1400 | 3.1400 | 4,512,385 |
| 26 Feb 2024 | 3.1100 | 3.1100 | 3.0700 | 3.0800 | 3.0800 | 421,696 |
| 23 Feb 2024 | 3.0800 | 3.1100 | 3.0800 | 3.1000 | 3.1000 | 498,815 |
| 22 Feb 2024 | 3.0700 | 3.1000 | 3.0700 | 3.0800 | 3.0800 | 153,082 |
| 21 Feb 2024 | 3.0700 | 3.0900 | 3.0700 | 3.0900 | 3.0900 | 272,949 |
| 20 Feb 2024 | 3.0800 | 3.0850 | 3.0600 | 3.0700 | 3.0700 | 511,083 |
| 19 Feb 2024 | 3.1100 | 3.1100 | 3.0800 | 3.0800 | 3.0800 | 178,997 |
| 16 Feb 2024 | 3.1000 | 3.1200 | 3.0800 | 3.1100 | 3.1100 | 3,472,927 |
| 15 Feb 2024 | 3.1000 | 3.1200 | 3.0900 | 3.1000 | 3.1000 | 405,490 |
| 14 Feb 2024 | 3.0800 | 3.1100 | 3.0700 | 3.0900 | 3.0900 | 656,944 |
| 13 Feb 2024 | 3.1200 | 3.1300 | 3.0850 | 3.1100 | 3.1100 | 1,416,291 |
| 12 Feb 2024 | 3.1300 | 3.1400 | 3.1200 | 3.1200 | 3.1200 | 999,329 |
| 09 Feb 2024 | 3.0900 | 3.1400 | 3.0800 | 3.1400 | 3.1400 | 1,075,440 |
| 08 Feb 2024 | 3.0600 | 3.0900 | 3.0600 | 3.0900 | 3.0900 | 474,841 |
| 07 Feb 2024 | 3.0400 | 3.0700 | 3.0400 | 3.0600 | 3.0600 | 336,147 |
| 06 Feb 2024 | 3.0500 | 3.0600 | 3.0400 | 3.0500 | 3.0500 | 495,183 |
| 05 Feb 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0500 | 3.0500 | 355,762 |
| 02 Feb 2024 | 3.0600 | 3.0700 | 3.0500 | 3.0700 | 3.0700 | 489,184 |
| 01 Feb 2024 | 3.0500 | 3.0600 | 3.0400 | 3.0600 | 3.0600 | 899,883 |
| 31 Jan 2024 | 3.0500 | 3.0700 | 3.0500 | 3.0600 | 3.0600 | 428,331 |
| 30 Jan 2024 | 3.0600 | 3.0600 | 3.0500 | 3.0500 | 3.0500 | 270,613 |
| 29 Jan 2024 | 3.0400 | 3.0650 | 3.0400 | 3.0500 | 3.0500 | 408,408 |
| 25 Jan 2024 | 3.0500 | 3.0700 | 3.0400 | 3.0600 | 3.0600 | 337,434 |
| 24 Jan 2024 | 3.0600 | 3.0700 | 3.0350 | 3.0600 | 3.0600 | 1,787,935 |
| 23 Jan 2024 | 3.0700 | 3.0800 | 3.0600 | 3.0600 | 3.0600 | 599,858 |
| 22 Jan 2024 | 3.0600 | 3.0800 | 3.0600 | 3.0700 | 3.0700 | 365,117 |
| 19 Jan 2024 | 3.0550 | 3.0750 | 3.0500 | 3.0700 | 3.0700 | 633,216 |
| 18 Jan 2024 | 3.0500 | 3.0700 | 3.0400 | 3.0700 | 3.0700 | 636,315 |
| 17 Jan 2024 | 3.0400 | 3.0700 | 3.0400 | 3.0500 | 3.0500 | 402,379 |
| 16 Jan 2024 | 3.0500 | 3.0600 | 3.0400 | 3.0400 | 3.0400 | 355,109 |
| 15 Jan 2024 | 3.0700 | 3.0700 | 3.0500 | 3.0600 | 3.0600 | 111,183 |
| 12 Jan 2024 | 3.0700 | 3.0800 | 3.0400 | 3.0800 | 3.0800 | 360,206 |
| 11 Jan 2024 | 3.0800 | 3.1000 | 3.0600 | 3.0800 | 3.0800 | 791,544 |
| 10 Jan 2024 | 3.0300 | 3.0800 | 3.0250 | 3.0800 | 3.0800 | 732,719 |
| 09 Jan 2024 | 3.0300 | 3.0400 | 3.0200 | 3.0400 | 3.0400 | 444,582 |
| 08 Jan 2024 | 3.0100 | 3.0400 | 3.0100 | 3.0300 | 3.0300 | 1,016,752 |
| 05 Jan 2024 | 3.0100 | 3.0200 | 3.0050 | 3.0200 | 3.0200 | 477,241 |
| 04 Jan 2024 | 3.0000 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | 897,187 |
| 03 Jan 2024 | 3.0100 | 3.0200 | 3.0000 | 3.0000 | 3.0000 | 633,853 |
| 02 Jan 2024 | 3.0000 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | 603,225 |
| 29 Dec 2023 | 3.0200 | 3.0200 | 2.9900 | 3.0000 | 3.0000 | 780,320 |
| 28 Dec 2023 | 3.0200 | 3.0200 | 3.0000 | 3.0100 | 3.0100 | 537,732 |
| 27 Dec 2023 | 3.0100 | 3.0200 | 2.9900 | 3.0200 | 3.0200 | 523,285 |
| 22 Dec 2023 | 2.9900 | 3.0150 | 2.9900 | 3.0100 | 3.0100 | 939,742 |
| 21 Dec 2023 | 3.0000 | 3.0100 | 2.9800 | 3.0000 | 3.0000 | 1,222,610 |
| 20 Dec 2023 | 3.0100 | 3.0200 | 2.9700 | 2.9900 | 2.9900 | 1,280,082 |
| 19 Dec 2023 | 2.9500 | 3.0200 | 2.9500 | 3.0200 | 3.0200 | 3,365,908 |
| 18 Dec 2023 | 2.9000 | 3.0400 | 2.9000 | 2.9800 | 2.9800 | 4,859,032 |
| 15 Dec 2023 | 2.1900 | 2.3200 | 2.1600 | 2.2700 | 2.2700 | 3,261,432 |
| 14 Dec 2023 | 2.0300 | 2.1000 | 2.0300 | 2.0900 | 2.0900 | 345,858 |
| 13 Dec 2023 | 2.0500 | 2.0650 | 2.0200 | 2.0400 | 2.0400 | 469,827 |
| 12 Dec 2023 | 2.0700 | 2.0800 | 2.0600 | 2.0600 | 2.0600 | 182,215 |
| 11 Dec 2023 | 2.1100 | 2.1100 | 2.0500 | 2.0700 | 2.0700 | 253,248 |
| 08 Dec 2023 | 2.0850 | 2.1300 | 2.0800 | 2.1100 | 2.1100 | 291,429 |
| 07 Dec 2023 | 2.1300 | 2.1300 | 2.0900 | 2.1000 | 2.1000 | 263,936 |
| 06 Dec 2023 | 2.1000 | 2.1500 | 2.0950 | 2.1300 | 2.1300 | 425,917 |
| 05 Dec 2023 | 2.1100 | 2.1200 | 2.0700 | 2.0700 | 2.0700 | 296,732 |
| 04 Dec 2023 | 2.0500 | 2.1400 | 2.0500 | 2.1200 | 2.1200 | 590,335 |
| 01 Dec 2023 | 2.0300 | 2.0600 | 2.0250 | 2.0400 | 2.0400 | 298,732 |
| 30 Nov 2023 | 1.9950 | 2.0400 | 1.9750 | 2.0400 | 2.0400 | 747,490 |
| 29 Nov 2023 | 2.0000 | 2.0100 | 1.9650 | 2.0100 | 2.0100 | 440,491 |
| 28 Nov 2023 | 1.9850 | 2.0200 | 1.9750 | 2.0200 | 2.0200 | 304,365 |
| 27 Nov 2023 | 2.0500 | 2.0500 | 1.9800 | 1.9800 | 1.9800 | 593,797 |
| 24 Nov 2023 | 2.0500 | 2.0600 | 2.0300 | 2.0500 | 2.0500 | 86,560 |
| 23 Nov 2023 | 2.0600 | 2.0600 | 2.0300 | 2.0400 | 2.0400 | 203,882 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.