ADEL BRTN FPO [ABC] - Price History
Monthly price history for ABC.AX (ADEL BRTN FPO [ABC])
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | A$3.15 | A$3.15 |
| April 2024 | A$3.15 | A$3.15 |
| March 2024 | A$3.13 | A$3.13 |
| February 2024 | A$3.13 | A$3.13 |
| January 2024 | A$3.06 | A$3.06 |
| December 2023 | A$3 | A$3 |
| November 2023 | A$2.04 | A$2.04 |
| October 2023 | A$1.97 | A$1.97 |
| September 2023 | A$2.03 | A$2.03 |
| August 2023 | A$2.21 | A$2.21 |
| July 2023 | A$2.49 | A$2.49 |
| June 2023 | A$2.39 | A$2.39 |
| May 2023 | A$2.16 | A$2.16 |
| April 2023 | A$1.58 | A$1.58 |
| March 2023 | A$1.58 | A$1.58 |
| February 2023 | A$1.71 | A$1.71 |
| January 2023 | A$1.85 | A$1.85 |
| December 2022 | A$1.66 | A$1.66 |
| November 2022 | A$1.72 | A$1.72 |
| October 2022 | A$1.58 | A$1.58 |
| September 2022 | A$1.84 | A$1.84 |
| August 2022 | A$2.16 | A$2.21 |
| July 2022 | A$2.47 | A$2.53 |
| June 2022 | A$2.36 | A$2.42 |
| May 2022 | A$2.75 | A$2.82 |
| April 2022 | A$2.87 | A$2.94 |
| March 2022 | A$2.96 | A$3.03 |
| February 2022 | A$3.15 | A$3.30 |
| January 2022 | A$2.79 | A$2.92 |
| December 2021 | A$2.69 | A$2.82 |
| November 2021 | A$2.74 | A$2.87 |
| October 2021 | A$2.84 | A$2.98 |
| September 2021 | A$3.08 | A$3.23 |
| August 2021 | A$3.22 | A$3.43 |
| July 2021 | A$3.32 | A$3.54 |
| June 2021 | A$3.26 | A$3.47 |
| May 2021 | A$3.12 | A$3.32 |
| April 2021 | A$3.02 | A$3.22 |
| March 2021 | A$3.20 | A$3.48 |
| February 2021 | A$2.99 | A$3.25 |
| January 2021 | A$2.64 | A$2.87 |
| December 2020 | A$3.08 | A$3.35 |
| November 2020 | A$2.84 | A$3.09 |
| October 2020 | A$2.60 | A$2.83 |
| September 2020 | A$2.62 | A$2.85 |
| August 2020 | A$2.30 | A$2.55 |
| July 2020 | A$2 | A$2.21 |
| June 2020 | A$2.88 | A$3.18 |
| May 2020 | A$2.46 | A$2.72 |
| April 2020 | A$2.47 | A$2.73 |
| March 2020 | A$1.83 | A$2.07 |
| February 2020 | A$2.65 | A$3 |
| January 2020 | A$3.22 | A$3.64 |
| December 2019 | A$3.06 | A$3.46 |
| November 2019 | A$3.10 | A$3.51 |
| October 2019 | A$2.72 | A$3.08 |
| September 2019 | A$2.69 | A$3.05 |
| August 2019 | A$2.73 | A$3.09 |
| July 2019 | A$3.13 | A$3.54 |
| June 2019 | A$3.57 | A$4.04 |
| May 2019 | A$3.63 | A$4.11 |
| April 2019 | A$3.82 | A$4.33 |
| March 2019 | A$3.94 | A$4.50 |
| February 2019 | A$4.17 | A$4.76 |
| January 2019 | A$3.91 | A$4.47 |
| December 2018 | A$3.74 | A$4.27 |
| November 2018 | A$4.54 | A$5.18 |
| October 2018 | A$4.96 | A$5.67 |
| September 2018 | A$5.41 | A$6.18 |
| August 2018 | A$5.60 | A$6.44 |
| July 2018 | A$5.98 | A$6.88 |
| June 2018 | A$6.04 | A$6.95 |
| May 2018 | A$5.70 | A$6.55 |
| April 2018 | A$5.60 | A$6.44 |
| March 2018 | A$5.41 | A$6.22 |
| February 2018 | A$5.69 | A$6.58 |
| January 2018 | A$5.61 | A$6.49 |
| December 2017 | A$5.64 | A$6.52 |
| November 2017 | A$5.54 | A$6.41 |
| October 2017 | A$5.37 | A$6.21 |
| September 2017 | A$5.04 | A$5.83 |
| August 2017 | A$4.90 | A$5.75 |
| July 2017 | A$4.79 | A$5.62 |
| June 2017 | A$4.79 | A$5.63 |
| May 2017 | A$4.71 | A$5.53 |
| April 2017 | A$5.04 | A$5.92 |
| March 2017 | A$4.84 | A$5.68 |
| February 2017 | A$4.54 | A$5.37 |
| January 2017 | A$4.33 | A$5.12 |
| December 2016 | A$4.59 | A$5.43 |
| November 2016 | A$4.33 | A$5.12 |
| October 2016 | A$4.52 | A$5.35 |
| September 2016 | A$4.68 | A$5.54 |
| August 2016 | A$4.41 | A$5.25 |
| July 2016 | A$4.96 | A$5.91 |
| June 2016 | A$4.68 | A$5.57 |
| May 2016 | A$4.77 | A$5.68 |
| April 2016 | A$4.34 | A$5.17 |
| March 2016 | A$4.26 | A$5.07 |
| February 2016 | A$4.12 | A$4.95 |
| January 2016 | A$3.94 | A$4.73 |
| December 2015 | A$3.96 | A$4.75 |
| November 2015 | A$3.61 | A$4.34 |
| October 2015 | A$3.49 | A$4.19 |
| September 2015 | A$3.62 | A$4.35 |
| August 2015 | A$3.72 | A$4.51 |
| July 2015 | A$3.90 | A$4.73 |
| June 2015 | A$3.56 | A$4.31 |
| May 2015 | A$3.84 | A$4.65 |
| April 2015 | A$3.73 | A$4.52 |
| March 2015 | A$3.74 | A$4.53 |
| February 2015 | A$3.46 | A$4.28 |
| January 2015 | A$2.89 | A$3.58 |
| December 2014 | A$2.88 | A$3.57 |
| November 2014 | A$2.77 | A$3.43 |
| October 2014 | A$2.72 | A$3.36 |
| September 2014 | A$2.59 | A$3.21 |
| August 2014 | A$2.81 | A$3.55 |
| July 2014 | A$2.89 | A$3.66 |
| June 2014 | A$2.73 | A$3.45 |
| May 2014 | A$2.66 | A$3.37 |
| April 2014 | A$3.09 | A$3.91 |
| March 2014 | A$3.17 | A$4.01 |
| February 2014 | A$3.30 | A$4.18 |
| January 2014 | A$2.97 | A$3.78 |
| December 2013 | A$2.88 | A$3.67 |
| November 2013 | A$2.98 | A$3.79 |
| October 2013 | A$3.02 | A$3.85 |
| September 2013 | A$2.90 | A$3.69 |
| August 2013 | A$2.63 | A$3.35 |
| July 2013 | A$2.52 | A$3.28 |
| June 2013 | A$2.53 | A$3.30 |
| May 2013 | A$2.56 | A$3.33 |
| April 2013 | A$2.61 | A$3.40 |
| March 2013 | A$2.72 | A$3.54 |
| February 2013 | A$2.74 | A$3.66 |
| January 2013 | A$2.54 | A$3.39 |
| December 2012 | A$2.34 | A$3.12 |
| November 2012 | A$2.38 | A$3.18 |
| October 2012 | A$2.38 | A$3.17 |
| September 2012 | A$2.26 | A$3.01 |
| August 2012 | A$2.19 | A$2.92 |
| July 2012 | A$2.46 | A$3.36 |
| June 2012 | A$2.32 | A$3.18 |
| May 2012 | A$2.15 | A$2.94 |
| April 2012 | A$2.23 | A$3.05 |
| March 2012 | A$2.12 | A$2.90 |
| February 2012 | A$2.19 | A$3 |
| January 2012 | A$2.11 | A$2.97 |
| December 2011 | A$2.05 | A$2.89 |
| November 2011 | A$2.06 | A$2.90 |
| October 2011 | A$2.04 | A$2.87 |
| September 2011 | A$1.87 | A$2.64 |
| August 2011 | A$1.99 | A$2.80 |
| July 2011 | A$1.81 | A$2.62 |
| June 2011 | A$2.13 | A$3.09 |
| May 2011 | A$2.17 | A$3.15 |
| April 2011 | A$2.18 | A$3.16 |
| March 2011 | A$2.22 | A$3.22 |
| February 2011 | A$2.28 | A$3.30 |
| January 2011 | A$2.30 | A$3.35 |
| December 2010 | A$2.26 | A$3.30 |
| November 2010 | A$2.06 | A$3 |
| October 2010 | A$2.45 | A$3.58 |
| September 2010 | A$2.36 | A$3.44 |
| August 2010 | A$2.25 | A$3.28 |
| July 2010 | A$2.16 | A$3.17 |
| June 2010 | A$1.82 | A$2.68 |
| May 2010 | A$1.86 | A$2.73 |
| April 2010 | A$1.99 | A$2.93 |
| March 2010 | A$1.75 | A$2.58 |
| February 2010 | A$1.61 | A$2.37 |
| January 2010 | A$1.63 | A$2.47 |
| December 2009 | A$1.81 | A$2.75 |
| November 2009 | A$1.64 | A$2.49 |
| October 2009 | A$1.87 | A$2.84 |
| September 2009 | A$1.84 | A$2.79 |
| August 2009 | A$1.80 | A$2.74 |
| July 2009 | A$1.61 | A$2.49 |
| June 2009 | A$1.45 | A$2.25 |
| May 2009 | A$1.48 | A$2.29 |
| April 2009 | A$1.36 | A$2.11 |
| March 2009 | A$1.26 | A$1.96 |
| February 2009 | A$1.06 | A$1.72 |
| January 2009 | A$1.04 | A$1.70 |
| December 2008 | A$1.29 | A$2.10 |
| November 2008 | A$1.21 | A$1.98 |
| October 2008 | A$1.39 | A$2.27 |
| September 2008 | A$1.90 | A$3.09 |
| August 2008 | A$2.18 | A$3.62 |
| July 2008 | A$2.11 | A$3.50 |
| June 2008 | A$2.26 | A$3.75 |
| May 2008 | A$2.20 | A$3.65 |
| April 2008 | A$2.09 | A$3.47 |
| March 2008 | A$2.05 | A$3.41 |
| February 2008 | A$2.12 | A$3.59 |
| January 2008 | A$2.10 | A$3.56 |
| December 2007 | A$2.08 | A$3.52 |
| November 2007 | A$2.15 | A$3.64 |
| October 2007 | A$2.19 | A$3.72 |
| September 2007 | A$2.36 | A$3.99 |
| August 2007 | A$2.11 | A$3.63 |
| July 2007 | A$1.94 | A$3.34 |
| June 2007 | A$2.15 | A$3.71 |
| May 2007 | A$2.14 | A$3.69 |
| April 2007 | A$2.06 | A$3.55 |
| March 2007 | A$2.01 | A$3.47 |
| February 2007 | A$1.90 | A$3.34 |
| January 2007 | A$1.56 | A$2.74 |
| December 2006 | A$1.62 | A$2.84 |
| November 2006 | A$1.52 | A$2.66 |
| October 2006 | A$1.46 | A$2.57 |
| September 2006 | A$1.36 | A$2.38 |
| August 2006 | A$1.33 | A$2.38 |
| July 2006 | A$1.42 | A$2.55 |
| June 2006 | A$1.44 | A$2.59 |
| May 2006 | A$1.41 | A$2.53 |
| April 2006 | A$1.39 | A$2.50 |
| March 2006 | A$1.48 | A$2.65 |
| February 2006 | A$1.42 | A$2.62 |
| January 2006 | A$1.20 | A$2.20 |
| December 2005 | A$1.16 | A$2.12 |
| November 2005 | A$1.13 | A$2.07 |
| October 2005 | A$1.17 | A$2.14 |
| September 2005 | A$1.27 | A$2.32 |
| August 2005 | A$1.12 | A$2.10 |
| July 2005 | A$1.05 | A$1.96 |
| June 2005 | A$1.01 | A$1.89 |
| May 2005 | A$0.93 | A$1.75 |
| April 2005 | A$0.87 | A$1.63 |
| March 2005 | A$0.91 | A$1.71 |
| February 2005 | A$0.86 | A$1.62 |
| January 2005 | A$0.98 | A$1.88 |
| December 2004 | A$0.89 | A$1.72 |
| November 2004 | A$0.89 | A$1.71 |
| October 2004 | A$0.87 | A$1.67 |
| September 2004 | A$0.78 | A$1.51 |
| August 2004 | A$0.72 | A$1.42 |
| July 2004 | A$0.74 | A$1.46 |
| June 2004 | A$0.64 | A$1.26 |
| May 2004 | A$0.66 | A$1.32 |
| April 2004 | A$0.74 | A$1.49 |
| March 2004 | A$0.75 | A$1.52 |
| February 2004 | A$0.76 | A$1.54 |
| January 2004 | A$0.76 | A$1.55 |
| December 2003 | A$0.75 | A$1.52 |
| November 2003 | A$0.61 | A$1.23 |
| October 2003 | A$0.68 | A$1.37 |
| September 2003 | A$0.69 | A$1.40 |
| August 2003 | A$0.64 | A$1.31 |
| July 2003 | A$0.66 | A$1.36 |
| June 2003 | A$0.60 | A$1.23 |
| May 2003 | A$0.54 | A$1.10 |
| April 2003 | A$0.56 | A$1.15 |
| March 2003 | A$0.55 | A$1.14 |
| February 2003 | A$0.59 | A$1.24 |
| January 2003 | A$0.56 | A$1.19 |
| December 2002 | A$0.56 | A$1.18 |
| November 2002 | A$0.51 | A$1.08 |
| October 2002 | A$0.51 | A$1.07 |
| September 2002 | A$0.42 | A$0.89 |
| August 2002 | A$0.44 | A$0.96 |
| July 2002 | A$0.34 | A$0.75 |
| June 2002 | A$0.34 | A$0.74 |
| May 2002 | A$0.37 | A$0.80 |
| April 2002 | A$0.37 | A$0.82 |
| March 2002 | A$0.40 | A$0.89 |
| February 2002 | A$0.38 | A$0.86 |
| January 2002 | A$0.35 | A$0.78 |
| December 2001 | A$0.34 | A$0.76 |
| November 2001 | A$0.37 | A$0.83 |
| October 2001 | A$0.38 | A$0.86 |
| September 2001 | A$0.33 | A$0.74 |
| August 2001 | A$0.34 | A$0.78 |
| July 2001 | A$0.33 | A$0.76 |
| June 2001 | A$0.29 | A$0.68 |
| May 2001 | A$0.25 | A$0.58 |
| April 2001 | A$0.23 | A$0.54 |
| March 2001 | A$0.18 | A$0.40 |
| February 2001 | A$0.18 | A$0.42 |
| January 2001 | A$0.18 | A$0.44 |
| December 2000 | A$0.17 | A$0.40 |
| November 2000 | A$0.17 | A$0.41 |
| October 2000 | A$0.19 | A$0.46 |
| September 2000 | A$0.21 | A$0.50 |
| August 2000 | A$0.16 | A$0.38 |
| July 2000 | A$0.16 | A$0.40 |
| June 2000 | A$0.17 | A$0.43 |
| May 2000 | A$0.16 | A$0.39 |
| April 2000 | A$0.18 | A$0.46 |
| March 2000 | A$0.20 | A$0.50 |
| February 2000 | A$0.20 | A$0.50 |
| January 2000 | A$0.28 | A$0.70 |
| December 1999 | A$0.28 | A$0.70 |
| November 1999 | A$0.30 | A$0.75 |
| October 1999 | A$0.28 | A$0.70 |
| September 1999 | A$0.29 | A$0.73 |
| August 1999 | A$0.31 | A$0.78 |
| July 1999 | A$0.39 | A$0.97 |
| June 1999 | A$0.38 | A$0.94 |
| May 1999 | A$0.36 | A$0.94 |
| April 1999 | A$0.32 | A$0.88 |
| March 1999 | A$0.30 | A$0.83 |
| February 1999 | A$0.33 | A$0.91 |
| January 1999 | A$0.35 | A$0.95 |
| December 1998 | A$0.30 | A$0.83 |
| November 1998 | A$0.33 | A$0.91 |
| October 1998 | A$0.28 | A$0.77 |
| September 1998 | A$0.30 | A$0.81 |
| August 1998 | A$0.28 | A$0.79 |
| July 1998 | A$0.32 | A$0.91 |
| June 1998 | A$0.31 | A$0.88 |
| May 1998 | A$0.37 | A$1.05 |
| April 1998 | A$0.42 | A$1.18 |
| March 1998 | A$0.42 | A$1.19 |
| February 1998 | A$0.44 | A$1.26 |
| January 1998 | A$0.50 | A$1.44 |
| December 1997 | A$0.53 | A$1.54 |
| November 1997 | A$0.49 | A$1.42 |
| October 1997 | A$0.55 | A$1.59 |
| September 1997 | A$0.66 | A$1.92 |
| August 1997 | A$0.65 | A$1.92 |
| July 1997 | A$0.67 | A$1.96 |
| June 1997 | A$0.74 | A$2.16 |
| May 1997 | A$0.66 | A$1.92 |
| April 1997 | A$0.64 | A$1.86 |
| March 1997 | A$0.62 | A$1.82 |
| February 1997 | A$0.63 | A$1.87 |
| January 1997 | A$0.55 | A$1.64 |
| December 1996 | A$0.58 | A$1.73 |
| November 1996 | A$0.58 | A$1.72 |
| October 1996 | A$0.56 | A$1.67 |
| September 1996 | A$0.58 | A$1.72 |
| August 1996 | A$0.55 | A$1.67 |
| July 1996 | A$0.46 | A$1.37 |
| June 1996 | A$0.43 | A$1.30 |
| May 1996 | A$0.44 | A$1.32 |
| April 1996 | A$0.42 | A$1.27 |
| March 1996 | A$0.43 | A$1.28 |
| February 1996 | A$0.42 | A$1.30 |
| January 1996 | A$0.44 | A$1.35 |
| December 1995 | A$0.40 | A$1.21 |
| November 1995 | A$0.38 | A$1.16 |
| October 1995 | A$0.36 | A$1.11 |
| September 1995 | A$0.40 | A$1.21 |
| August 1995 | A$0.40 | A$1.27 |
| July 1995 | A$0.42 | A$1.33 |
| June 1995 | A$0.42 | A$1.33 |
| May 1995 | A$0.44 | A$1.40 |
| April 1995 | A$0.46 | A$1.46 |
| March 1995 | A$0.44 | A$1.40 |
| February 1995 | A$0.44 | A$1.46 |
| January 1995 | A$0.44 | A$1.48 |
| December 1994 | A$0.47 | A$1.56 |
| November 1994 | A$0.44 | A$1.44 |
| October 1994 | A$0.46 | A$1.54 |
| September 1994 | A$0.40 | A$1.32 |
| August 1994 | A$0.45 | A$1.54 |
| July 1994 | A$0.48 | A$1.66 |
| June 1994 | A$0.45 | A$1.56 |
| May 1994 | A$0.43 | A$1.48 |
| April 1994 | A$0.49 | A$1.67 |
| March 1994 | A$0.53 | A$1.82 |
| February 1994 | A$0.65 | A$2.26 |
| January 1994 | A$0.66 | A$2.31 |
| December 1993 | A$0.66 | A$2.32 |
| November 1993 | A$0.62 | A$2.17 |
| October 1993 | A$0.63 | A$2.22 |
| September 1993 | A$0.62 | A$2.18 |
| August 1993 | A$0.62 | A$2.22 |
| July 1993 | A$0.56 | A$1.98 |
| June 1993 | A$0.56 | A$2.01 |
| May 1993 | A$0.55 | A$1.96 |
| April 1993 | A$0.53 | A$1.89 |
| March 1993 | A$0.52 | A$1.87 |
| February 1993 | A$0.48 | A$1.74 |
| January 1993 | A$0.46 | A$1.69 |
| December 1992 | A$0.47 | A$1.73 |
| November 1992 | A$0.44 | A$1.60 |
| October 1992 | A$0.42 | A$1.53 |
| September 1992 | A$0.44 | A$1.61 |
| August 1992 | A$0.44 | A$1.62 |
| July 1992 | A$0.44 | A$1.62 |
| June 1992 | A$0.42 | A$1.58 |
| May 1992 | A$0.47 | A$1.75 |
| April 1992 | A$0.46 | A$1.73 |
| March 1992 | A$0.46 | A$1.73 |
| February 1992 | A$0.45 | A$1.70 |
| January 1992 | A$0.47 | A$1.77 |
| December 1991 | A$0.46 | A$1.72 |
| November 1991 | A$0.44 | A$1.67 |
| October 1991 | A$0.47 | A$1.77 |
| September 1991 | A$0.51 | A$1.93 |
| August 1991 | A$0.54 | A$2.07 |
| July 1991 | A$0.58 | A$2.22 |
| June 1991 | A$0.58 | A$2.22 |
| May 1991 | A$0.57 | A$2.17 |
| April 1991 | A$0.61 | A$2.32 |
| March 1991 | A$0.54 | A$2.05 |
| February 1991 | A$0.52 | A$2.04 |
| January 1991 | A$0.55 | A$2.14 |
| December 1990 | A$0.50 | A$1.94 |
| November 1990 | A$0.50 | A$1.97 |
| October 1990 | A$0.48 | A$1.88 |
| September 1990 | A$0.53 | A$2.07 |
| August 1990 | A$0.51 | A$2.05 |
| July 1990 | A$0.52 | A$2.12 |
| June 1990 | A$0.53 | A$2.15 |
| May 1990 | A$0.51 | A$2.07 |
| April 1990 | A$0.50 | A$2.04 |
| March 1990 | A$0.50 | A$2.04 |
| February 1990 | A$0.55 | A$2.27 |
| January 1990 | A$0.54 | A$2.22 |
| December 1989 | A$0.54 | A$2.24 |
| November 1989 | A$0.54 | A$2.22 |
| October 1989 | A$0.60 | A$2.48 |
| September 1989 | A$0.60 | A$2.51 |
| August 1989 | A$0.58 | A$2.42 |
| July 1989 | A$0.56 | A$2.32 |
| June 1989 | A$0.55 | A$2.28 |
| May 1989 | A$0.52 | A$2.17 |
| April 1989 | A$0.51 | A$2.17 |
| March 1989 | A$0.49 | A$2.09 |
| February 1989 | A$0.50 | A$2.12 |
| January 1989 | A$0.51 | A$2.22 |
| December 1988 | A$0.49 | A$2.12 |
| November 1988 | A$0.48 | A$2.10 |
| October 1988 | A$0.51 | A$2.20 |
| September 1988 | A$0.51 | A$2.22 |
| August 1988 | A$0.47 | A$2.02 |
| July 1988 | A$0.50 | A$2.22 |
| June 1988 | A$0.52 | A$2.32 |
| May 1988 | A$0.49 | A$2.17 |
| April 1988 | A$0.48 | A$2.14 |
| March 1988 | A$0.47 | A$2.07 |
| February 1988 | A$0.39 | A$1.72 |
| January 1988 | A$0.42 | A$1.92 |
ABC.AX
Price: A$3.18
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.14 AUD
P/E Ratio: 19.38
Exchange: ASX
Sector: Basic Materials
Industry: Building Materials
Market Capitalization: 2.1 billion
Average Dividend Frequency: 2