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
6th Feb 2026 (Fri) 0.2125 0.2283 0.2111 0.2319 3,952
5th Feb 2026 (Thu) 0.2496 0.2496 0.2322 0.239 1,437
4th Feb 2026 (Wed) 0.2708 0.2708 0.2505 0.2646 1,756
3rd Feb 2026 (Tue) 0.2711 0.2711 0.2711 0.2772 480
2nd Feb 2026 (Mon) 0.281 0.281 0.28 0.2838 1,593
30th Jan 2026 (Fri) 0.2988 0.3019 0.2928 0.3019 2,144
29th Jan 2026 (Thu) 0.291 0.291 0.262 0.2769 5,916
28th Jan 2026 (Wed) 0.3019 0.3019 0.2939 0.3011 3,647
27th Jan 2026 (Tue) 0.3012 0.3015 0.3011 0.3011 354
26th Jan 2026 (Mon) 0.3042 0.3316 0.3041 0.3091 648
23rd Jan 2026 (Fri) 0.3198 0.33 0.3085 0.3192 8,215
22nd Jan 2026 (Thu) 0.3311 0.339 0.3234 0.3404 473
21st Jan 2026 (Wed) 0.3369 0.3369 0.316 0.3267 675
20th Jan 2026 (Tue) 0.2925 0.3426 0.2925 0.325 8,656
19th Jan 2026 (Mon) 0.3165 0.3167 0.2955 0.296 385
16th Jan 2026 (Fri) 0.3165 0.3167 0.2955 0.296 385
15th Jan 2026 (Thu) 0.315 0.3166 0.3077 0.3167 2,175
14th Jan 2026 (Wed) 0.32 0.32 0.32 0.3289 329
13th Jan 2026 (Tue) 0.3235 0.334 0.3235 0.3577 1,253
12th Jan 2026 (Mon) 0.3231 0.359 0.3231 0.3577 1,074
9th Jan 2026 (Fri) 0.357 0.357 0.35 0.3589 3,559
8th Jan 2026 (Thu) 0.346 0.346 0.3316 0.3545 400
7th Jan 2026 (Wed) 0.3497 0.3497 0.3351 0.3511 6,722
6th Jan 2026 (Tue) 0.323 0.3474 0.323 0.35 9,209
5th Jan 2026 (Mon) 0.3127 0.3379 0.3116 0.3366 7,350
2nd Jan 2026 (Fri) 0.305 0.309 0.288 0.3021 1,567
1st Jan 2026 (Thu) 0.314 0.3151 0.2802 0.2918 59,683
31st Dec 2025 (Wed) 0.314 0.3151 0.2802 0.2918 59,683
30th Dec 2025 (Tue) 0.33 0.3563 0.3218 0.3386 6,539
29th Dec 2025 (Mon) 0.3303 0.341 0.3259 0.3336 33,342
26th Dec 2025 (Fri) 0.35 0.3695 0.35 0.3666 43,284
25th Dec 2025 (Thu) 0.3503 0.3698 0.3503 0.375 26,354
24th Dec 2025 (Wed) 0.3503 0.3698 0.3503 0.375 26,354
23rd Dec 2025 (Tue) 0.3643 0.38 0.343 0.369 4,084
22nd Dec 2025 (Mon) 0.353 0.353 0.3391 0.3643 5,338
19th Dec 2025 (Fri) 0.325 0.3554 0.325 0.3643 7,718
18th Dec 2025 (Thu) 0.3581 0.3581 0.3443 0.3443 2,631
17th Dec 2025 (Wed) 0.3829 0.3868 0.3652 0.3875 3,900
16th Dec 2025 (Tue) 0.3632 0.3789 0.312 0.388 16,012
15th Dec 2025 (Mon) 0.378 0.3898 0.3615 0.3921 18,710
12th Dec 2025 (Fri) 0.3546 0.40 0.3494 0.3985 64,272
11th Dec 2025 (Thu) 0.3437 0.366 0.3437 0.3656 16,413
10th Dec 2025 (Wed) 0.3964 0.411 0.32 0.38 1,933,417
9th Dec 2025 (Tue) 0.37 0.37 0.366 0.3666 454,409
8th Dec 2025 (Mon) 0.3949 0.3949 0.3602 0.362 17,758
FTSE 100 Latest
Value10,369.75
Change60.53