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!

Advantage Solut (ADVWW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.0097 0.0097 0.0097 0.0097 3,110
18th Sep 2025 (Thu) 0.0096 0.0096 0.009 0.0097 10,524
17th Sep 2025 (Wed) 0.0097 0.0097 0.0097 0.0099 1,078
16th Sep 2025 (Tue) 0.0098 0.0099 0.0098 0.0099 716
15th Sep 2025 (Mon) 0.0098 0.0098 0.0098 0.0098 7,232
12th Sep 2025 (Fri) 0.0106 0.0106 0.0098 0.0098 13
11th Sep 2025 (Thu) 0.0106 0.0106 0.0097 0.0105 2,024
10th Sep 2025 (Wed) 0.0097 0.0105 0.0097 0.0104 2,865
9th Sep 2025 (Tue) 0.01 0.01 0.0096 0.0096 87
8th Sep 2025 (Mon) 0.01 0.0107 0.01 0.0094 65,093
5th Sep 2025 (Fri) 0.0105 0.0105 0.0105 0.0105 1
4th Sep 2025 (Thu) 0.0105 0.0105 0.0104 0.0104 22
3rd Sep 2025 (Wed) 0.0105 0.0105 0.009 0.01 2
2nd Sep 2025 (Tue) 0.0102 0.0102 0.0102 0.0102 169
1st Sep 2025 (Mon) 0.0109 0.0109 0.01 0.01 0
29th Aug 2025 (Fri) 0.0109 0.0109 0.01 0.01 0
28th Aug 2025 (Thu) 0.0109 0.0111 0.0083 0.01 30
27th Aug 2025 (Wed) 0.0109 0.0111 0.0083 0.0103 11,133
26th Aug 2025 (Tue) 0.0089 0.0089 0.0083 0.0107 3,800
25th Aug 2025 (Mon) 0.0083 0.0086 0.0083 0.0087 1,723
22nd Aug 2025 (Fri) 0.0091 0.0111 0.0091 0.0107 8,468
21st Aug 2025 (Thu) 0.0084 0.0104 0.0084 0.0084 1,100
20th Aug 2025 (Wed) 0.009 0.0107 0.009 0.0107 0
19th Aug 2025 (Tue) 0.009 0.0106 0.009 0.0108 12,420
18th Aug 2025 (Mon) 0.0101 0.0129 0.0101 0.0129 404
15th Aug 2025 (Fri) 0.0101 0.0101 0.0101 0.0124 6,008
14th Aug 2025 (Thu) 0.009 0.0123 0.009 0.0123 0
13th Aug 2025 (Wed) 0.009 0.0098 0.009 0.01 2,638
12th Aug 2025 (Tue) 0.0091 0.0091 0.0091 0.0091 8,993
11th Aug 2025 (Mon) 0.0092 0.0092 0.0065 0.0092 58,326
8th Aug 2025 (Fri) 0.0093 0.0093 0.008 0.0093 20,485
7th Aug 2025 (Thu) 0.0099 0.0099 0.0098 0.0118 500
6th Aug 2025 (Wed) 0.0111 0.0111 0.0101 0.0101 21
5th Aug 2025 (Tue) 0.0111 0.0112 0.0106 0.0123 37,528
4th Aug 2025 (Mon) 0.0127 0.0127 0.0127 0.0127 400
1st Aug 2025 (Fri) 0.0128 0.0128 0.0122 0.0122 1,970
31st Jul 2025 (Thu) 0.0142 0.0142 0.0109 0.0122 8,687
30th Jul 2025 (Wed) 0.0144 0.0144 0.0143 0.0142 2,349
29th Jul 2025 (Tue) 0.013 0.0136 0.0105 0.0125 8,725
28th Jul 2025 (Mon) 0.0146 0.0146 0.0105 0.0106 11,561
25th Jul 2025 (Fri) 0.012 0.0153 0.012 0.0153 783
24th Jul 2025 (Thu) 0.012 0.012 0.012 0.0155 94,532
23rd Jul 2025 (Wed) 0.0123 0.0123 0.0122 0.0122 0
22nd Jul 2025 (Tue) 0.0123 0.0123 0.0123 0.0122 101
FTSE 100 Latest
Value9,216.67
Change0.00