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
19th Sep 2025 (Fri) 0.58 0.58 0.4535 0.4666 51,977
18th Sep 2025 (Thu) 0.5549 0.5915 0.519 0.5634 20,376
17th Sep 2025 (Wed) 0.57 0.6495 0.5682 0.563 53,556
16th Sep 2025 (Tue) 0.534 0.575 0.5293 0.562 31,599
15th Sep 2025 (Mon) 0.4887 0.5393 0.4824 0.5201 85,490
12th Sep 2025 (Fri) 0.4801 0.5245 0.471 0.5181 42,525
11th Sep 2025 (Thu) 0.47 0.5353 0.4368 0.4876 23,767
10th Sep 2025 (Wed) 0.449 0.51 0.4449 0.499 17,301
9th Sep 2025 (Tue) 0.4477 0.4488 0.41 0.4369 28,976
8th Sep 2025 (Mon) 0.4144 0.43 0.4111 0.43 18,712
5th Sep 2025 (Fri) 0.418 0.4388 0.3911 0.4176 45,470
4th Sep 2025 (Thu) 0.455 0.546 0.415 0.4299 101,359
3rd Sep 2025 (Wed) 0.4399 0.45 0.4395 0.4495 3,187
2nd Sep 2025 (Tue) 0.4506 0.4506 0.4262 0.4577 7,284
1st Sep 2025 (Mon) 0.42 0.46 0.4129 0.4214 21,136
29th Aug 2025 (Fri) 0.42 0.46 0.4129 0.4214 21,136
28th Aug 2025 (Thu) 0.4141 0.4204 0.4141 0.4301 5,956
27th Aug 2025 (Wed) 0.4313 0.4313 0.3961 0.408 7,001
26th Aug 2025 (Tue) 0.4776 0.4799 0.4493 0.4429 4,878
25th Aug 2025 (Mon) 0.4297 0.4799 0.4297 0.4799 13,034
22nd Aug 2025 (Fri) 0.432 0.4669 0.4211 0.4221 75,194
21st Aug 2025 (Thu) 0.3953 0.43 0.3953 0.4182 3,092
20th Aug 2025 (Wed) 0.402 0.4205 0.3911 0.3952 4,632
19th Aug 2025 (Tue) 0.4332 0.4332 0.4002 0.40 18,745
18th Aug 2025 (Mon) 0.4292 0.44 0.428 0.4201 10,898
15th Aug 2025 (Fri) 0.428 0.449 0.428 0.441 77,282
14th Aug 2025 (Thu) 0.401 0.44 0.386 0.4381 18,307
13th Aug 2025 (Wed) 0.396 0.4238 0.396 0.4016 21,088
12th Aug 2025 (Tue) 0.3898 0.42 0.389 0.4044 11,011
11th Aug 2025 (Mon) 0.37 0.3905 0.3603 0.376 33,121
8th Aug 2025 (Fri) 0.3602 0.389 0.3449 0.38 129,104
7th Aug 2025 (Thu) 0.357 0.5103 0.356 0.3801 663,269
6th Aug 2025 (Wed) 0.3601 0.3895 0.3551 0.362 176,375
5th Aug 2025 (Tue) 0.434 0.6999 0.371 0.3859 1,635,032
4th Aug 2025 (Mon) 0.43 0.46 0.43 0.434 6,355
1st Aug 2025 (Fri) 0.4624 0.4624 0.4213 0.4274 31,162
31st Jul 2025 (Thu) 0.502 0.502 0.4632 0.4624 19,624
30th Jul 2025 (Wed) 0.527 0.527 0.49 0.5078 16,353
29th Jul 2025 (Tue) 0.542 0.563 0.506 0.54 15,099
28th Jul 2025 (Mon) 0.497 0.575 0.497 0.533 27,511
25th Jul 2025 (Fri) 0.53 0.53 0.4606 0.4998 65,334
24th Jul 2025 (Thu) 0.62 0.6211 0.5171 0.5401 78,722
23rd Jul 2025 (Wed) 0.6096 0.6228 0.595 0.62 21,888
22nd Jul 2025 (Tue) 0.64 0.64 0.6115 0.6366 27,413
FTSE 100 Latest
Value9,216.67
Change-11.44