Adbri Limited (ABC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 2.8200 | 2.8600 | 2.8200 | 2.8300 | 2.8300 | 901,858 |
| 02 Dec 2021 | 2.8100 | 2.8200 | 2.7900 | 2.8000 | 2.8000 | 1,076,090 |
| 01 Dec 2021 | 2.8400 | 2.8500 | 2.7900 | 2.8200 | 2.8200 | 970,180 |
| 30 Nov 2021 | 2.8900 | 2.9200 | 2.8700 | 2.8700 | 2.8700 | 1,279,844 |
| 29 Nov 2021 | 2.8600 | 2.9000 | 2.8500 | 2.8900 | 2.8900 | 1,064,175 |
| 26 Nov 2021 | 2.9800 | 2.9800 | 2.8700 | 2.8800 | 2.8800 | 1,264,342 |
| 25 Nov 2021 | 3.0000 | 3.0200 | 2.9600 | 2.9800 | 2.9800 | 1,345,178 |
| 24 Nov 2021 | 3.0700 | 3.0900 | 3.0200 | 3.0200 | 3.0200 | 793,793 |
| 23 Nov 2021 | 3.0900 | 3.1100 | 3.0600 | 3.0900 | 3.0900 | 773,863 |
| 22 Nov 2021 | 3.0700 | 3.0850 | 3.0200 | 3.0700 | 3.0700 | 1,042,925 |
| 19 Nov 2021 | 3.0300 | 3.1100 | 3.0200 | 3.0800 | 3.0800 | 944,096 |
| 18 Nov 2021 | 2.9900 | 3.0700 | 2.9600 | 3.0400 | 3.0400 | 1,182,059 |
| 17 Nov 2021 | 3.0200 | 3.0300 | 2.9700 | 3.0000 | 3.0000 | 1,146,187 |
| 16 Nov 2021 | 3.0600 | 3.0750 | 3.0000 | 3.0100 | 3.0100 | 1,492,045 |
| 15 Nov 2021 | 3.0800 | 3.1200 | 3.0600 | 3.0700 | 3.0700 | 537,896 |
| 12 Nov 2021 | 3.1400 | 3.1500 | 3.0800 | 3.0900 | 3.0900 | 614,838 |
| 11 Nov 2021 | 3.0800 | 3.1400 | 3.0800 | 3.1000 | 3.1000 | 855,688 |
| 10 Nov 2021 | 3.1400 | 3.1400 | 3.0750 | 3.0900 | 3.0900 | 869,430 |
| 09 Nov 2021 | 3.1400 | 3.1600 | 3.0800 | 3.1300 | 3.1300 | 1,570,976 |
| 08 Nov 2021 | 3.1300 | 3.1400 | 3.0900 | 3.0900 | 3.0900 | 662,171 |
| 05 Nov 2021 | 3.1400 | 3.1600 | 3.0800 | 3.0800 | 3.0800 | 1,098,233 |
| 04 Nov 2021 | 3.0800 | 3.1500 | 3.0800 | 3.1300 | 3.1300 | 1,624,277 |
| 03 Nov 2021 | 3.0600 | 3.0800 | 3.0200 | 3.0400 | 3.0400 | 1,862,198 |
| 02 Nov 2021 | 3.0000 | 3.0100 | 2.9700 | 2.9900 | 2.9900 | 711,619 |
| 01 Nov 2021 | 3.0100 | 3.0700 | 3.0000 | 3.0000 | 3.0000 | 1,464,645 |
| 29 Oct 2021 | 3.0400 | 3.0700 | 2.9700 | 2.9800 | 2.9800 | 1,258,411 |
| 28 Oct 2021 | 3.0400 | 3.0700 | 3.0150 | 3.0300 | 3.0300 | 670,945 |
| 27 Oct 2021 | 3.0900 | 3.1100 | 3.0200 | 3.0500 | 3.0500 | 1,456,504 |
| 26 Oct 2021 | 3.1400 | 3.1400 | 3.0750 | 3.0800 | 3.0800 | 1,224,405 |
| 25 Oct 2021 | 3.1600 | 3.1800 | 3.1100 | 3.1300 | 3.1300 | 891,757 |
| 22 Oct 2021 | 3.1600 | 3.1800 | 3.1350 | 3.1600 | 3.1600 | 994,909 |
| 21 Oct 2021 | 3.1700 | 3.2100 | 3.1300 | 3.1700 | 3.1700 | 1,482,601 |
| 20 Oct 2021 | 3.1600 | 3.2000 | 3.1300 | 3.1700 | 3.1700 | 1,046,988 |
| 19 Oct 2021 | 3.2200 | 3.2400 | 3.1200 | 3.1400 | 3.1400 | 1,401,664 |
| 18 Oct 2021 | 3.2300 | 3.2500 | 3.1900 | 3.2200 | 3.2200 | 820,378 |
| 15 Oct 2021 | 3.1900 | 3.2200 | 3.1800 | 3.2100 | 3.2100 | 1,254,130 |
| 14 Oct 2021 | 3.2400 | 3.2400 | 3.1900 | 3.1900 | 3.1900 | 1,206,809 |
| 13 Oct 2021 | 3.1600 | 3.2100 | 3.1500 | 3.2000 | 3.2000 | 1,699,598 |
| 12 Oct 2021 | 3.2400 | 3.2500 | 3.1800 | 3.2100 | 3.2100 | 1,406,133 |
| 11 Oct 2021 | 3.2500 | 3.2700 | 3.2000 | 3.2700 | 3.2700 | 1,187,055 |
| 08 Oct 2021 | 3.4200 | 3.4200 | 3.2500 | 3.2600 | 3.2600 | 2,516,273 |
| 07 Oct 2021 | 3.2800 | 3.3600 | 3.2400 | 3.3200 | 3.3200 | 1,824,551 |
| 06 Oct 2021 | 3.2200 | 3.2900 | 3.2100 | 3.2500 | 3.2500 | 1,921,481 |
| 05 Oct 2021 | 3.1900 | 3.2100 | 3.1350 | 3.2000 | 3.2000 | 1,343,878 |
| 04 Oct 2021 | 3.2200 | 3.2400 | 3.2000 | 3.2200 | 3.2200 | 651,352 |
| 01 Oct 2021 | 3.1800 | 3.2100 | 3.1300 | 3.1900 | 3.1900 | 1,558,990 |
| 30 Sept 2021 | 3.1800 | 3.2300 | 3.1600 | 3.2300 | 3.2300 | 1,434,091 |
| 29 Sept 2021 | 3.1700 | 3.2200 | 3.1400 | 3.1800 | 3.1800 | 1,778,895 |
| 28 Sept 2021 | 3.2800 | 3.2900 | 3.1750 | 3.2100 | 3.2100 | 2,206,382 |
| 27 Sept 2021 | 3.2700 | 3.3500 | 3.2500 | 3.3000 | 3.3000 | 1,625,097 |
| 24 Sept 2021 | 3.3900 | 3.3900 | 3.2600 | 3.2600 | 3.2600 | 1,103,934 |
| 23 Sept 2021 | 3.4000 | 3.4300 | 3.3600 | 3.3900 | 3.3900 | 1,143,308 |
| 22 Sept 2021 | 3.2600 | 3.3500 | 3.2300 | 3.3000 | 3.3000 | 1,362,121 |
| 22 Sept 2021 | 0.055 Dividend | |||||
| 21 Sept 2021 | 3.3800 | 3.3950 | 3.3500 | 3.3500 | 3.2950 | 1,198,992 |
| 20 Sept 2021 | 3.4600 | 3.5000 | 3.3700 | 3.4000 | 3.3442 | 1,118,655 |
| 17 Sept 2021 | 3.5300 | 3.5550 | 3.4700 | 3.4800 | 3.4229 | 1,487,776 |
| 16 Sept 2021 | 3.5700 | 3.5900 | 3.5300 | 3.5700 | 3.5114 | 1,240,904 |
| 15 Sept 2021 | 3.4800 | 3.5350 | 3.4300 | 3.5200 | 3.4622 | 1,565,225 |
| 14 Sept 2021 | 3.5100 | 3.5700 | 3.5000 | 3.5700 | 3.5114 | 831,671 |
| 13 Sept 2021 | 3.4900 | 3.5300 | 3.4500 | 3.4900 | 3.4327 | 1,076,593 |
| 10 Sept 2021 | 3.4500 | 3.5200 | 3.4300 | 3.4900 | 3.4327 | 1,043,293 |
| 09 Sept 2021 | 3.4600 | 3.4800 | 3.3900 | 3.4300 | 3.3737 | 1,139,510 |
| 08 Sept 2021 | 3.5000 | 3.5600 | 3.4600 | 3.4900 | 3.4327 | 1,184,835 |
| 07 Sept 2021 | 3.5600 | 3.5700 | 3.5000 | 3.5300 | 3.4720 | 1,793,285 |
| 06 Sept 2021 | 3.5400 | 3.5700 | 3.4600 | 3.5700 | 3.5114 | 741,113 |
| 03 Sept 2021 | 3.4900 | 3.5600 | 3.4700 | 3.5500 | 3.4917 | 966,103 |
| 02 Sept 2021 | 3.4200 | 3.4900 | 3.4000 | 3.4700 | 3.4130 | 1,332,853 |
| 01 Sept 2021 | 3.4200 | 3.4200 | 3.3600 | 3.4000 | 3.3442 | 959,663 |
| 31 Aug 2021 | 3.3600 | 3.4400 | 3.3500 | 3.4300 | 3.3737 | 1,556,156 |
| 30 Aug 2021 | 3.3900 | 3.4400 | 3.3500 | 3.3800 | 3.3245 | 2,005,829 |
| 27 Aug 2021 | 3.2600 | 3.3400 | 3.2300 | 3.2900 | 3.2360 | 2,401,357 |
| 26 Aug 2021 | 3.5600 | 3.5900 | 3.3000 | 3.3300 | 3.2753 | 3,600,639 |
| 25 Aug 2021 | 3.4200 | 3.6500 | 3.3400 | 3.4600 | 3.4032 | 5,742,658 |
| 24 Aug 2021 | 3.7500 | 3.7500 | 3.5200 | 3.6500 | 3.5901 | 2,313,512 |
| 23 Aug 2021 | 3.6800 | 3.7700 | 3.6800 | 3.7300 | 3.6688 | 769,069 |
| 20 Aug 2021 | 3.7000 | 3.7600 | 3.6700 | 3.6900 | 3.6294 | 1,904,619 |
| 19 Aug 2021 | 3.6500 | 3.7300 | 3.6500 | 3.7200 | 3.6589 | 1,299,016 |
| 18 Aug 2021 | 3.6400 | 3.6900 | 3.6200 | 3.6800 | 3.6196 | 1,096,693 |
| 17 Aug 2021 | 3.7000 | 3.7200 | 3.6300 | 3.6400 | 3.5802 | 817,621 |
| 16 Aug 2021 | 3.7000 | 3.7400 | 3.6700 | 3.7400 | 3.6786 | 685,103 |
| 13 Aug 2021 | 3.7000 | 3.7800 | 3.7000 | 3.7500 | 3.6884 | 995,338 |
| 12 Aug 2021 | 3.7600 | 3.7600 | 3.7000 | 3.7200 | 3.6589 | 552,622 |
| 11 Aug 2021 | 3.7300 | 3.7700 | 3.6900 | 3.7200 | 3.6589 | 746,827 |
| 10 Aug 2021 | 3.7500 | 3.7800 | 3.7000 | 3.7300 | 3.6688 | 584,410 |
| 09 Aug 2021 | 3.8000 | 3.8100 | 3.7100 | 3.7400 | 3.6786 | 753,444 |
| 06 Aug 2021 | 3.7800 | 3.8700 | 3.7800 | 3.8400 | 3.7770 | 1,568,172 |
| 05 Aug 2021 | 3.7900 | 3.8100 | 3.7500 | 3.7600 | 3.6983 | 986,880 |
| 04 Aug 2021 | 3.6700 | 3.8200 | 3.6500 | 3.8200 | 3.7573 | 2,058,318 |
| 03 Aug 2021 | 3.6300 | 3.7000 | 3.6200 | 3.6500 | 3.5901 | 1,545,880 |
| 02 Aug 2021 | 3.5500 | 3.6400 | 3.5400 | 3.6400 | 3.5802 | 928,314 |
| 30 July 2021 | 3.5700 | 3.5900 | 3.5200 | 3.5400 | 3.4819 | 873,454 |
| 29 July 2021 | 3.6000 | 3.6100 | 3.5400 | 3.5900 | 3.5311 | 521,047 |
| 28 July 2021 | 3.6200 | 3.6400 | 3.5700 | 3.6000 | 3.5409 | 845,848 |
| 27 July 2021 | 3.5800 | 3.6300 | 3.5500 | 3.6100 | 3.5507 | 786,691 |
| 26 July 2021 | 3.6200 | 3.6300 | 3.5600 | 3.5600 | 3.5016 | 860,152 |
| 23 July 2021 | 3.5300 | 3.6250 | 3.5300 | 3.6000 | 3.5409 | 1,444,718 |
| 22 July 2021 | 3.4600 | 3.5550 | 3.4600 | 3.5400 | 3.4819 | 1,202,028 |
| 21 July 2021 | 3.4000 | 3.4500 | 3.3800 | 3.4200 | 3.3639 | 1,003,292 |
| 20 July 2021 | 3.3600 | 3.4000 | 3.3300 | 3.3500 | 3.2950 | 1,014,090 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
