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!

ADVB.US (ADVB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
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
5th Dec 2025 (Fri) 0.378 0.4032 0.371 0.3831 4,858
4th Dec 2025 (Thu) 0.3819 0.3855 0.3781 0.3802 5,412
3rd Dec 2025 (Wed) 0.3971 0.3971 0.372 0.3899 15,134
2nd Dec 2025 (Tue) 0.4103 0.4116 0.3906 0.3902 7,901
1st Dec 2025 (Mon) 0.4305 0.448 0.4155 0.41 8,925
28th Nov 2025 (Fri) 0.4153 0.4611 0.4153 0.4201 19,144
27th Nov 2025 (Thu) 0.4201 0.4296 0.411 0.4153 7,078
26th Nov 2025 (Wed) 0.4201 0.4296 0.411 0.4153 7,032
25th Nov 2025 (Tue) 0.438 0.4399 0.4175 0.42 9,374
24th Nov 2025 (Mon) 0.3711 0.493 0.3711 0.424 113,225
21st Nov 2025 (Fri) 0.3838 0.3838 0.361 0.3711 5,786
20th Nov 2025 (Thu) 0.42 0.42 0.4133 0.4133 0
19th Nov 2025 (Wed) 0.42 0.424 0.42 0.4133 1,171
18th Nov 2025 (Tue) 0.4079 0.4199 0.4079 0.4136 1,389
17th Nov 2025 (Mon) 0.423 0.4366 0.41 0.413 11,885
14th Nov 2025 (Fri) 0.4215 0.4367 0.4214 0.4366 20,246
13th Nov 2025 (Thu) 0.44 0.4567 0.4291 0.4481 1,230
12th Nov 2025 (Wed) 0.4309 0.4551 0.424 0.4521 8,806
11th Nov 2025 (Tue) 0.4118 0.4605 0.4114 0.432 15,947
10th Nov 2025 (Mon) 0.4001 0.405 0.3909 0.4076 5,669
7th Nov 2025 (Fri) 0.43 0.43 0.4033 0.406 14,947
6th Nov 2025 (Thu) 0.443 0.445 0.422 0.4395 13,249
5th Nov 2025 (Wed) 0.4539 0.465 0.437 0.4428 15,930
4th Nov 2025 (Tue) 0.4626 0.4626 0.4603 0.4603 0
3rd Nov 2025 (Mon) 0.4626 0.475 0.4511 0.4603 54,906
31st Oct 2025 (Fri) 0.5679 0.585 0.476 0.4806 112,261
30th Oct 2025 (Thu) 0.4603 0.655 0.4503 0.5671 1,817,160
29th Oct 2025 (Wed) 0.459 0.461 0.4492 0.4553 11,745
28th Oct 2025 (Tue) 0.4511 0.457 0.4323 0.4409 11,360
27th Oct 2025 (Mon) 0.4341 0.4554 0.4283 0.4502 33,996
24th Oct 2025 (Fri) 0.441 0.4657 0.432 0.4457 21,721
23rd Oct 2025 (Thu) 0.4458 0.458 0.425 0.44 38,590
22nd Oct 2025 (Wed) 0.4654 0.4654 0.4411 0.4424 53,926
21st Oct 2025 (Tue) 0.46 0.6194 0.42 0.4915 414,888
20th Oct 2025 (Mon) 0.48 0.48 0.43 0.4319 55,418
17th Oct 2025 (Fri) 0.4003 0.50 0.40 0.4805 121,771
16th Oct 2025 (Thu) 0.414 0.4201 0.4042 0.404 11,541
15th Oct 2025 (Wed) 0.4301 0.4301 0.4125 0.4224 1,671
14th Oct 2025 (Tue) 0.4128 0.4201 0.394 0.4187 12,183
13th Oct 2025 (Mon) 0.47 0.47 0.4198 0.4233 357,180
FTSE 100 Latest
Value9,649.03
Change-54.13