Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Advent Technolo (ADNWW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.009 0.01 0.009 0.0099 23,198
18th Sep 2025 (Thu) 0.0091 0.0095 0.0082 0.0095 5,096
17th Sep 2025 (Wed) 0.0092 0.0098 0.0089 0.0091 52,870
16th Sep 2025 (Tue) 0.009 0.009 0.009 0.0089 149
15th Sep 2025 (Mon) 0.0095 0.0098 0.0087 0.0089 43,341
12th Sep 2025 (Fri) 0.0101 0.0101 0.0089 0.0094 40,060
11th Sep 2025 (Thu) 0.0099 0.01 0.0095 0.0096 16,856
10th Sep 2025 (Wed) 0.0105 0.0105 0.0098 0.0098 34,729
9th Sep 2025 (Tue) 0.0114 0.0114 0.011 0.0111 13,656
8th Sep 2025 (Mon) 0.0119 0.0121 0.0107 0.0107 39,245
5th Sep 2025 (Fri) 0.011 0.011 0.011 0.0121 100
4th Sep 2025 (Thu) 0.01 0.0126 0.01 0.0125 8,406
3rd Sep 2025 (Wed) 0.0134 0.0137 0.0119 0.0119 76,269
2nd Sep 2025 (Tue) 0.0144 0.0144 0.011 0.0134 117,610
1st Sep 2025 (Mon) 0.014 0.0149 0.0123 0.0132 159,014
29th Aug 2025 (Fri) 0.014 0.0149 0.0123 0.0132 159,014
28th Aug 2025 (Thu) 0.0154 0.0174 0.0141 0.0141 77,337
27th Aug 2025 (Wed) 0.018 0.0229 0.0147 0.0149 269,337
26th Aug 2025 (Tue) 0.0156 0.0188 0.0156 0.0178 57,660
25th Aug 2025 (Mon) 0.02 0.02 0.0156 0.0181 125,445
22nd Aug 2025 (Fri) 0.0222 0.023 0.0192 0.023 56,464
21st Aug 2025 (Thu) 0.0194 0.0231 0.018 0.0222 170,111
20th Aug 2025 (Wed) 0.0186 0.0204 0.0165 0.0185 15,185
19th Aug 2025 (Tue) 0.0204 0.0204 0.0153 0.02 121,713
18th Aug 2025 (Mon) 0.0195 0.0278 0.0194 0.0225 184,140
15th Aug 2025 (Fri) 0.0222 0.035 0.0196 0.0249 329,396
14th Aug 2025 (Thu) 0.0206 0.03 0.0181 0.0246 453,581
13th Aug 2025 (Wed) 0.0152 0.03 0.0138 0.0174 996,003
12th Aug 2025 (Tue) 0.0061 0.013 0.0058 0.012 168,622
11th Aug 2025 (Mon) 0.006 0.0061 0.0056 0.0063 169,399
8th Aug 2025 (Fri) 0.0056 0.0057 0.0056 0.0057 0
7th Aug 2025 (Thu) 0.0056 0.0056 0.0053 0.0053 0
6th Aug 2025 (Wed) 0.0056 0.0056 0.0055 0.0055 200
5th Aug 2025 (Tue) 0.0056 0.0056 0.0056 0.0057 100
4th Aug 2025 (Mon) 0.0047 0.0055 0.0047 0.0056 854
1st Aug 2025 (Fri) 0.005 0.0057 0.005 0.0057 0
31st Jul 2025 (Thu) 0.005 0.005 0.0047 0.0057 13,100
30th Jul 2025 (Wed) 0.0062 0.0062 0.0062 0.0062 1
29th Jul 2025 (Tue) 0.0051 0.0062 0.0051 0.0056 17,235
28th Jul 2025 (Mon) 0.0059 0.0059 0.0059 0.0058 4,401
25th Jul 2025 (Fri) 0.005 0.005 0.005 0.0062 2,068
24th Jul 2025 (Thu) 0.0047 0.0053 0.0047 0.0053 0
23rd Jul 2025 (Wed) 0.0047 0.0058 0.0047 0.0058 1
22nd Jul 2025 (Tue) 0.0047 0.0056 0.0047 0.0057 902
21st Jul 2025 (Mon) 0.0054 0.0054 0.0052 0.0052 181,795
FTSE 100 Latest
Value9,216.67
Change-11.44