Adbri Limited (ABC.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 3.1700 | 3.1800 | 3.1700 | 3.1800 | 3.1800 | 84,859 |
| 08 May 2024 | 3.1700 | 3.1800 | 3.1700 | 3.1700 | 3.1700 | 94,325 |
| 07 May 2024 | 3.1650 | 3.1700 | 3.1650 | 3.1650 | 3.1650 | 68,976 |
| 06 May 2024 | 3.1600 | 3.1700 | 3.1600 | 3.1650 | 3.1650 | 170,273 |
| 03 May 2024 | 3.1650 | 3.1650 | 3.1600 | 3.1600 | 3.1600 | 319,549 |
| 02 May 2024 | 3.1600 | 3.1700 | 3.1550 | 3.1600 | 3.1600 | 175,900 |
| 01 May 2024 | 3.1600 | 3.1600 | 3.1550 | 3.1550 | 3.1550 | 101,938 |
| 30 Apr 2024 | 3.1500 | 3.1600 | 3.1450 | 3.1550 | 3.1550 | 3,393,218 |
| 29 Apr 2024 | 3.1550 | 3.1550 | 3.1500 | 3.1550 | 3.1550 | 145,506 |
| 26 Apr 2024 | 3.1550 | 3.1550 | 3.1500 | 3.1500 | 3.1500 | 2,809,142 |
| 24 Apr 2024 | 3.1550 | 3.1550 | 3.1500 | 3.1500 | 3.1500 | 547,309 |
| 23 Apr 2024 | 3.1500 | 3.1550 | 3.1500 | 3.1550 | 3.1550 | 303,831 |
| 22 Apr 2024 | 3.1550 | 3.1550 | 3.1500 | 3.1500 | 3.1500 | 573,025 |
| 19 Apr 2024 | 3.1500 | 3.1550 | 3.1500 | 3.1500 | 3.1500 | 290,244 |
| 18 Apr 2024 | 3.1450 | 3.1500 | 3.1400 | 3.1450 | 3.1450 | 1,470,610 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 3.1400 | 3.1550 | 3.1400 | 3.1450 | 3.1450 | 122,849 |
| 15 Apr 2024 | 3.1450 | 3.1500 | 3.1400 | 3.1500 | 3.1500 | 780,168 |
| 12 Apr 2024 | 3.1450 | 3.1500 | 3.1400 | 3.1500 | 3.1500 | 109,001 |
| 11 Apr 2024 | 3.1400 | 3.1450 | 3.1400 | 3.1450 | 3.1450 | 125,432 |
| 10 Apr 2024 | 3.1450 | 3.1500 | 3.1400 | 3.1400 | 3.1400 | 179,574 |
| 09 Apr 2024 | 3.1600 | 3.1600 | 3.1450 | 3.1450 | 3.1450 | 232,663 |
| 08 Apr 2024 | 3.1500 | 3.1600 | 3.1400 | 3.1600 | 3.1600 | 333,410 |
| 05 Apr 2024 | 3.1400 | 3.1500 | 3.1300 | 3.1400 | 3.1400 | 272,930 |
| 04 Apr 2024 | 3.1400 | 3.1400 | 3.1350 | 3.1350 | 3.1350 | 346,664 |
| 03 Apr 2024 | 3.1400 | 3.1400 | 3.1300 | 3.1350 | 3.1350 | 668,296 |
| 02 Apr 2024 | 3.1300 | 3.1300 | 3.1250 | 3.1300 | 3.1300 | 4,168,300 |
| 28 Mar 2024 | 3.1300 | 3.1350 | 3.1200 | 3.1250 | 3.1250 | 1,461,772 |
| 27 Mar 2024 | 3.1250 | 3.1350 | 3.1200 | 3.1300 | 3.1300 | 1,763,420 |
| 26 Mar 2024 | 3.1250 | 3.1350 | 3.1150 | 3.1250 | 3.1250 | 1,283,346 |
| 25 Mar 2024 | 3.1300 | 3.1350 | 3.1250 | 3.1300 | 3.1300 | 869,901 |
| 22 Mar 2024 | 3.1300 | 3.1300 | 3.1250 | 3.1300 | 3.1300 | 3,701,106 |
| 21 Mar 2024 | 3.1350 | 3.1400 | 3.1250 | 3.1300 | 3.1300 | 1,184,551 |
| 20 Mar 2024 | 3.1300 | 3.1400 | 3.1200 | 3.1400 | 3.1400 | 3,424,300 |
| 19 Mar 2024 | 3.1350 | 3.1350 | 3.1250 | 3.1300 | 3.1300 | 3,191,284 |
| 18 Mar 2024 | 3.1350 | 3.1350 | 3.1300 | 3.1350 | 3.1350 | 2,256,371 |
| 15 Mar 2024 | 3.1350 | 3.1350 | 3.1300 | 3.1350 | 3.1350 | 6,599,261 |
| 14 Mar 2024 | 3.1350 | 3.1350 | 3.1300 | 3.1350 | 3.1350 | 5,068,689 |
| 13 Mar 2024 | 3.1300 | 3.1400 | 3.1300 | 3.1350 | 3.1350 | 2,474,058 |
| 12 Mar 2024 | 3.1350 | 3.1400 | 3.1300 | 3.1350 | 3.1350 | 16,336,652 |
| 11 Mar 2024 | 3.1350 | 3.1400 | 3.1350 | 3.1400 | 3.1400 | 197,343 |
| 08 Mar 2024 | 3.1300 | 3.1400 | 3.1300 | 3.1350 | 3.1350 | 380,701 |
| 07 Mar 2024 | 3.1300 | 3.1400 | 3.1300 | 3.1350 | 3.1350 | 2,559,653 |
| 06 Mar 2024 | 3.1350 | 3.1400 | 3.1300 | 3.1300 | 3.1300 | 282,609 |
| 05 Mar 2024 | 3.1350 | 3.1400 | 3.1250 | 3.1300 | 3.1300 | 3,980,192 |
| 04 Mar 2024 | 3.1400 | 3.1400 | 3.1300 | 3.1350 | 3.1350 | 2,391,633 |
| 01 Mar 2024 | 3.1300 | 3.1400 | 3.1300 | 3.1400 | 3.1400 | 560,843 |
| 29 Feb 2024 | 3.1300 | 3.1400 | 3.1300 | 3.1400 | 3.1400 | 384,805 |
| 28 Feb 2024 | 3.1400 | 3.1500 | 3.1300 | 3.1350 | 3.1350 | 1,076,607 |
| 27 Feb 2024 | 3.1400 | 3.1450 | 3.1100 | 3.1400 | 3.1400 | 4,128,542 |
| 26 Feb 2024 | 3.0950 | 3.0950 | 3.0700 | 3.0800 | 3.0800 | 81,016 |
| 23 Feb 2024 | 3.0900 | 3.1100 | 3.0850 | 3.1000 | 3.1000 | 111,468 |
| 22 Feb 2024 | 3.0900 | 3.1000 | 3.0800 | 3.0900 | 3.0900 | 35,383 |
| 21 Feb 2024 | 3.0900 | 3.0900 | 3.0700 | 3.0800 | 3.0800 | 129,596 |
| 20 Feb 2024 | 3.0800 | 3.0900 | 3.0600 | 3.0700 | 3.0700 | 199,161 |
| 19 Feb 2024 | 3.0950 | 3.1000 | 3.0800 | 3.0850 | 3.0850 | 44,842 |
| 16 Feb 2024 | 3.1000 | 3.1150 | 3.0800 | 3.1000 | 3.1000 | 1,572,415 |
| 15 Feb 2024 | 3.1200 | 3.1200 | 3.1000 | 3.1050 | 3.1050 | 47,409 |
| 14 Feb 2024 | 3.0700 | 3.1100 | 3.0700 | 3.1000 | 3.1000 | 108,394 |
| 13 Feb 2024 | 3.1100 | 3.1300 | 3.0850 | 3.1100 | 3.1100 | 282,496 |
| 12 Feb 2024 | 3.1200 | 3.1350 | 3.1200 | 3.1350 | 3.1350 | 593,810 |
| 09 Feb 2024 | 3.0900 | 3.1400 | 3.0850 | 3.1400 | 3.1400 | 253,754 |
| 08 Feb 2024 | 3.0650 | 3.0900 | 3.0600 | 3.0900 | 3.0900 | 114,076 |
| 07 Feb 2024 | 3.0500 | 3.0700 | 3.0450 | 3.0600 | 3.0600 | 128,116 |
| 06 Feb 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0450 | 3.0450 | 126,257 |
| 05 Feb 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0500 | 3.0500 | 114,812 |
| 02 Feb 2024 | 3.0600 | 3.0700 | 3.0500 | 3.0600 | 3.0600 | 141,919 |
| 01 Feb 2024 | 3.0500 | 3.0600 | 3.0400 | 3.0500 | 3.0500 | 185,373 |
| 31 Jan 2024 | 3.0550 | 3.0700 | 3.0500 | 3.0500 | 3.0500 | 168,636 |
| 30 Jan 2024 | 3.0550 | 3.0600 | 3.0500 | 3.0600 | 3.0600 | 129,212 |
| 29 Jan 2024 | 3.0500 | 3.0700 | 3.0500 | 3.0600 | 3.0600 | 119,520 |
| 25 Jan 2024 | 3.0400 | 3.0700 | 3.0400 | 3.0700 | 3.0700 | 209,837 |
| 24 Jan 2024 | 3.0650 | 3.0700 | 3.0400 | 3.0400 | 3.0400 | 384,828 |
| 23 Jan 2024 | 3.0650 | 3.0800 | 3.0600 | 3.0600 | 3.0600 | 340,779 |
| 22 Jan 2024 | 3.0650 | 3.0750 | 3.0600 | 3.0650 | 3.0650 | 216,723 |
| 19 Jan 2024 | 3.0600 | 3.0750 | 3.0600 | 3.0650 | 3.0650 | 261,770 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 3.0400 | 3.0700 | 3.0400 | 3.0600 | 3.0600 | 190,053 |
| 16 Jan 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0500 | 3.0500 | 140,751 |
| 15 Jan 2024 | 3.0500 | 3.0600 | 3.0500 | 3.0600 | 3.0600 | 574,830 |
| 12 Jan 2024 | 3.0600 | 3.0800 | 3.0500 | 3.0650 | 3.0650 | 138,057 |
| 11 Jan 2024 | 3.0600 | 3.0950 | 3.0600 | 3.0900 | 3.0900 | 148,338 |
| 10 Jan 2024 | 3.0300 | 3.0800 | 3.0300 | 3.0700 | 3.0700 | 102,230 |
| 09 Jan 2024 | 3.0200 | 3.0400 | 3.0200 | 3.0300 | 3.0300 | 126,749 |
| 08 Jan 2024 | 3.0150 | 3.0400 | 3.0100 | 3.0200 | 3.0200 | 136,906 |
| 05 Jan 2024 | 3.0150 | 3.0200 | 3.0100 | 3.0150 | 3.0150 | 2,180,412 |
| 04 Jan 2024 | 3.0100 | 3.0150 | 3.0000 | 3.0150 | 3.0150 | 216,575 |
| 03 Jan 2024 | 3.0050 | 3.0150 | 3.0000 | 3.0000 | 3.0000 | 177,919 |
| 02 Jan 2024 | 3.0000 | 3.0200 | 3.0000 | 3.0150 | 3.0150 | 152,822 |
| 29 Dec 2023 | 3.0100 | 3.0100 | 2.9900 | 3.0000 | 3.0000 | 158,355 |
| 28 Dec 2023 | 3.0100 | 3.0200 | 3.0000 | 3.0100 | 3.0100 | 161,329 |
| 27 Dec 2023 | 3.0000 | 3.0200 | 2.9900 | 3.0100 | 3.0100 | 167,262 |
| 22 Dec 2023 | 2.9950 | 3.0150 | 2.9900 | 3.0100 | 3.0100 | 304,606 |
| 21 Dec 2023 | 2.9950 | 3.0050 | 2.9800 | 2.9900 | 2.9900 | 307,289 |
| 20 Dec 2023 | 3.0000 | 3.0200 | 2.9800 | 2.9900 | 2.9900 | 332,800 |
| 19 Dec 2023 | 2.9700 | 3.0200 | 2.9600 | 3.0200 | 3.0200 | 1,103,632 |
| 18 Dec 2023 | 2.9400 | 3.0350 | 2.9000 | 3.0000 | 3.0000 | 659,388 |
| 15 Dec 2023 | 2.2000 | 2.3200 | 2.1600 | 2.3000 | 2.3000 | 533,801 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 2.0500 | 2.0600 | 2.0300 | 2.0300 | 2.0300 | 66,354 |
| *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.