UK markets open in 2 hours 18 minutes
NIKKEI 225
38,877.64 -45.36 (-0.12%) HANG SENG
18,441.59 +38.59 (+0.21%) CRUDE OIL
73.64 -0.58 (-0.78%) GOLD FUTURES
2,368.10 -1.20 (-0.05%) DOW
38,571.03 -115.27 (-0.30%) Bitcoin GBP
54,024.07 +635.55 (+1.19%)
Adbri Limited (ABC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 02:22PM AEST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 3.1900 | 3.1900 | 3.1800 | 3.1850 | 3.1850 | 594,725 |
| 03 Jun 2024 | 3.1800 | 3.1900 | 3.1800 | 3.1800 | 3.1800 | 304,463 |
| 31 May 2024 | 3.1800 | 3.1900 | 3.1800 | 3.1800 | 3.1800 | 1,534,260 |
| 30 May 2024 | 3.1700 | 3.1800 | 3.1700 | 3.1700 | 3.1700 | 820,207 |
| 29 May 2024 | 3.1700 | 3.1800 | 3.1700 | 3.1800 | 3.1800 | 435,860 |
| 28 May 2024 | 3.1700 | 3.1800 | 3.1700 | 3.1700 | 3.1700 | 332,151 |
| 27 May 2024 | 3.1700 | 3.1800 | 3.1700 | 3.1800 | 3.1800 | 443,366 |
| 24 May 2024 | 3.1700 | 3.1800 | 3.1700 | 3.1800 | 3.1800 | 398,017 |
| 23 May 2024 | 3.1700 | 3.1800 | 3.1700 | 3.1700 | 3.1700 | 411,213 |
| 22 May 2024 | 3.1700 | 3.1800 | 3.1700 | 3.1700 | 3.1700 | 610,251 |
| 21 May 2024 | 3.1700 | 3.1800 | 3.1700 | 3.1700 | 3.1700 | 2,982,227 |
| 20 May 2024 | 3.1800 | 3.1800 | 3.1700 | 3.1800 | 3.1800 | 266,511 |
| 17 May 2024 | 3.1700 | 3.1800 | 3.1700 | 3.1800 | 3.1800 | 637,884 |
| 16 May 2024 | 3.1700 | 3.1800 | 3.1700 | 3.1700 | 3.1700 | 1,015,550 |
| 15 May 2024 | 3.1700 | 3.1800 | 3.1700 | 3.1700 | 3.1700 | 516,673 |
| 14 May 2024 | 3.1700 | 3.1800 | 3.1700 | 3.1700 | 3.1700 | 1,065,255 |
| 13 May 2024 | 3.1700 | 3.1800 | 3.1700 | 3.1700 | 3.1700 | 466,271 |
| 10 May 2024 | 3.1800 | 3.1800 | 3.1700 | 3.1700 | 3.1700 | 353,917 |
| 09 May 2024 | 3.1700 | 3.1800 | 3.1700 | 3.1700 | 3.1700 | 430,420 |
| 08 May 2024 | 3.1700 | 3.1800 | 3.1700 | 3.1700 | 3.1700 | 1,547,238 |
| 07 May 2024 | 3.1600 | 3.1700 | 3.1600 | 3.1600 | 3.1600 | 233,086 |
| 06 May 2024 | 3.1600 | 3.1700 | 3.1600 | 3.1600 | 3.1600 | 563,855 |
| 03 May 2024 | 3.1600 | 3.1700 | 3.1600 | 3.1700 | 3.1700 | 1,244,522 |
| 02 May 2024 | 3.1600 | 3.1700 | 3.1500 | 3.1600 | 3.1600 | 761,983 |
| 01 May 2024 | 3.1500 | 3.1600 | 3.1500 | 3.1500 | 3.1500 | 348,027 |
| 30 Apr 2024 | 3.1500 | 3.1600 | 3.1450 | 3.1500 | 3.1500 | 1,734,676 |
| 29 Apr 2024 | 3.1500 | 3.1600 | 3.1500 | 3.1500 | 3.1500 | 819,502 |
| 26 Apr 2024 | 3.1500 | 3.1600 | 3.1500 | 3.1500 | 3.1500 | 3,325,307 |
| 24 Apr 2024 | 3.1550 | 3.1600 | 3.1500 | 3.1500 | 3.1500 | 1,124,211 |
| 23 Apr 2024 | 3.1500 | 3.1600 | 3.1500 | 3.1600 | 3.1600 | 1,130,609 |
| 22 Apr 2024 | 3.1500 | 3.1600 | 3.1500 | 3.1600 | 3.1600 | 1,002,403 |
| 19 Apr 2024 | 3.1500 | 3.1600 | 3.1500 | 3.1500 | 3.1500 | 849,577 |
| 18 Apr 2024 | 3.1400 | 3.1500 | 3.1400 | 3.1500 | 3.1500 | 1,607,987 |
| 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 |
| *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.