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!

Advanced Biomed (ADVB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.72 0.7385 0.6654 0.6868 28,889
17th Jul 2025 (Thu) 0.7575 0.7755 0.721 0.7367 3,846
16th Jul 2025 (Wed) 0.745 0.7878 0.73 0.7854 19,132
15th Jul 2025 (Tue) 0.79 0.8631 0.754 0.7996 33,529
14th Jul 2025 (Mon) 0.76 0.903 0.749 0.80 40,598
11th Jul 2025 (Fri) 0.805 0.8082 0.7563 0.752 3,821
10th Jul 2025 (Thu) 0.695 0.7702 0.676 0.7852 24,893
9th Jul 2025 (Wed) 0.67 0.687 0.67 0.6712 10,788
8th Jul 2025 (Tue) 0.6815 0.6815 0.6622 0.662 9,055
7th Jul 2025 (Mon) 0.68 0.6915 0.664 0.664 16,516
4th Jul 2025 (Fri) 0.68 0.698 0.673 0.681 9,329
3rd Jul 2025 (Thu) 0.68 0.698 0.673 0.681 9,329
2nd Jul 2025 (Wed) 0.7033 0.7105 0.6905 0.70 3,676
1st Jul 2025 (Tue) 0.6949 0.74 0.6949 0.724 4,384
30th Jun 2025 (Mon) 0.705 0.708 0.67 0.70 7,292
27th Jun 2025 (Fri) 0.656 0.80 0.6405 0.71 45,634
26th Jun 2025 (Thu) 0.686 0.686 0.6003 0.6358 64,361
25th Jun 2025 (Wed) 0.702 0.702 0.68 0.68 23,911
24th Jun 2025 (Tue) 0.701 0.73 0.6853 0.7423 9,695
23rd Jun 2025 (Mon) 0.7335 0.7391 0.691 0.72 3,939
20th Jun 2025 (Fri) 0.7951 0.7951 0.6916 0.693 36,116
19th Jun 2025 (Thu) 0.85 0.85 0.776 0.7751 7,556
18th Jun 2025 (Wed) 0.85 0.85 0.776 0.7751 7,556
17th Jun 2025 (Tue) 0.9306 0.9306 0.8349 0.834 30,155
16th Jun 2025 (Mon) 0.95 0.95 0.915 0.9223 4,182
13th Jun 2025 (Fri) 0.97 0.97 0.9151 0.9599 12,591
12th Jun 2025 (Thu) 0.9452 0.9452 0.9452 0.9581 664
11th Jun 2025 (Wed) 0.95 0.9545 0.931 0.95 6,257
10th Jun 2025 (Tue) 0.9625 0.9625 0.9201 0.931 6,310
9th Jun 2025 (Mon) 0.9513 0.9513 0.9284 0.9284 350
6th Jun 2025 (Fri) 0.9315 0.9598 0.9201 0.94 12,939
5th Jun 2025 (Thu) 0.95 0.95 0.9302 0.9305 638
4th Jun 2025 (Wed) 0.9635 1.01 0.9564 0.959 4,592
3rd Jun 2025 (Tue) 1.02 1.05 0.9768 1.00 7,251
2nd Jun 2025 (Mon) 1.03 1.03 0.95 0.95 4,482
30th May 2025 (Fri) 1.06 1.06 0.9925 1.0299 3,255
29th May 2025 (Thu) 1.20 1.20 1.10 1.11 1,026
28th May 2025 (Wed) 1.22 1.22 1.22 1.22 0
27th May 2025 (Tue) 1.20 1.20 1.20 1.20 580
26th May 2025 (Mon) 1.15 1.15 1.15 1.15 0
24th May 2025 (Sat) 1.19 1.19 1.19 1.15 1,521
23rd May 2025 (Fri) 1.19 1.19 1.19 1.19 1,521
22nd May 2025 (Thu) 1.16 1.18 1.16 1.18 2,500
21st May 2025 (Wed) 1.24 1.24 1.24 1.24 9
20th May 2025 (Tue) 1.20 1.20 1.20 1.20 351
19th May 2025 (Mon) 1.26 1.26 1.25 1.26 375
FTSE 100 Latest
Value8,992.12
Change19.48