ASX:ABC
Adelaide Brighton Limited Stock Price (Quote)
$3.15
+0 (+0%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.12 | $3.16 | Wednesday, 1st May 2024 ABC.AX stock ended at $3.15. During the day the stock fluctuated 0.317% from a day low at $3.15 to a day high of $3.16. |
| 90 days | $3.04 | $3.16 | |
| 52 weeks | $1.57 | $3.16 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $3.15 | $3.16 | $3.15 | $3.15 | 348 027 |
| Apr 30, 2024 | $3.15 | $3.16 | $3.15 | $3.15 | 1 734 676 |
| Apr 29, 2024 | $3.15 | $3.16 | $3.15 | $3.15 | 819 502 |
| Apr 26, 2024 | $3.15 | $3.16 | $3.15 | $3.15 | 3 325 307 |
| Apr 24, 2024 | $3.16 | $3.16 | $3.15 | $3.15 | 1 124 211 |
| Apr 23, 2024 | $3.15 | $3.16 | $3.15 | $3.16 | 1 130 609 |
| Apr 22, 2024 | $3.15 | $3.16 | $3.15 | $3.16 | 1 002 403 |
| Apr 19, 2024 | $3.15 | $3.16 | $3.15 | $3.15 | 849 577 |
| Apr 18, 2024 | $3.14 | $3.15 | $3.14 | $3.15 | 1 607 987 |
| Apr 17, 2024 | $3.15 | $3.15 | $3.14 | $3.14 | 1 442 738 |
| Apr 16, 2024 | $3.14 | $3.16 | $3.14 | $3.15 | 1 138 907 |
| Apr 15, 2024 | $3.14 | $3.15 | $3.14 | $3.15 | 5 438 999 |
| Apr 12, 2024 | $3.14 | $3.15 | $3.14 | $3.14 | 1 377 491 |
| Apr 11, 2024 | $3.14 | $3.15 | $3.14 | $3.15 | 683 316 |
| Apr 10, 2024 | $3.14 | $3.15 | $3.14 | $3.14 | 6 570 059 |
| Apr 09, 2024 | $3.14 | $3.15 | $3.14 | $3.15 | 1 141 783 |
| Apr 08, 2024 | $3.14 | $3.16 | $3.14 | $3.15 | 1 896 515 |
| Apr 05, 2024 | $3.13 | $3.15 | $3.13 | $3.14 | 3 614 649 |
| Apr 04, 2024 | $3.14 | $3.15 | $3.13 | $3.14 | 2 026 578 |
| Apr 03, 2024 | $3.14 | $3.14 | $3.13 | $3.14 | 1 420 616 |
| Apr 02, 2024 | $3.13 | $3.13 | $3.12 | $3.13 | 1 356 708 |
| Mar 28, 2024 | $3.13 | $3.14 | $3.12 | $3.13 | 3 116 278 |
| Mar 27, 2024 | $3.13 | $3.14 | $3.12 | $3.13 | 1 912 895 |
| Mar 26, 2024 | $3.13 | $3.14 | $3.11 | $3.13 | 7 708 830 |
| Mar 25, 2024 | $3.13 | $3.14 | $3.12 | $3.12 | 2 837 401 |
