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!

Anydrus Advanta (NDOW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 27.63 27.65 27.62 27.5934 556
11th Dec 2025 (Thu) 27.82 27.82 27.82 27.7915 280
10th Dec 2025 (Wed) 27.55 27.55 27.55 27.7527 43
9th Dec 2025 (Tue) 27.62 27.62 27.57 27.57 2,172
8th Dec 2025 (Mon) 27.64 27.64 27.60 27.60 0
5th Dec 2025 (Fri) 27.64 27.65 27.62 27.6114 836
4th Dec 2025 (Thu) 27.62 27.62 27.6007 27.6007 0
3rd Dec 2025 (Wed) 27.62 27.62 27.62 27.6392 270
2nd Dec 2025 (Tue) 27.55 27.55 27.55 27.5702 0
1st Dec 2025 (Mon) 27.55 27.55 27.5417 27.5417 0
28th Nov 2025 (Fri) 27.55 27.63 27.55 27.6255 2,100
27th Nov 2025 (Thu) 27.23 27.5264 27.23 27.5264 16
26th Nov 2025 (Wed) 27.23 27.5264 27.23 27.5264 16
25th Nov 2025 (Tue) 27.23 27.23 27.23 27.3791 1
24th Nov 2025 (Mon) 27.15 27.20 27.13 27.23 180
21st Nov 2025 (Fri) 27.06 27.06 27.06 27.0127 86
20th Nov 2025 (Thu) 27.18 27.18 27.1029 27.1029 0
19th Nov 2025 (Wed) 27.18 27.18 27.1029 27.1029 22
18th Nov 2025 (Tue) 27.18 27.18 27.18 27.1293 0
17th Nov 2025 (Mon) 27.40 27.40 27.1845 27.1845 0
14th Nov 2025 (Fri) 27.40 27.40 27.40 27.3218 0
13th Nov 2025 (Thu) 27.63 27.63 27.3877 27.3877 0
12th Nov 2025 (Wed) 27.63 27.63 27.63 27.6161 100
11th Nov 2025 (Tue) 27.56 27.6051 27.56 27.6051 0
10th Nov 2025 (Mon) 27.56 27.56 27.56 27.5573 1,389
7th Nov 2025 (Fri) 27.26 27.3132 27.26 27.3132 0
6th Nov 2025 (Thu) 27.26 27.26 27.26 27.2894 0
5th Nov 2025 (Wed) 27.55 27.55 27.343 27.343 0
4th Nov 2025 (Tue) 27.55 27.55 27.4865 27.4865 0
3rd Nov 2025 (Mon) 27.55 27.55 27.4865 27.4865 0
31st Oct 2025 (Fri) 27.55 27.55 27.4536 27.4536 0
30th Oct 2025 (Thu) 27.55 27.55 27.41 27.41 0
29th Oct 2025 (Wed) 27.55 27.55 27.55 27.53 0
28th Oct 2025 (Tue) 27.55 27.59 27.55 27.59 0
27th Oct 2025 (Mon) 27.55 27.55 27.55 27.60 1,802
24th Oct 2025 (Fri) 27.39 27.4538 27.39 27.4538 8
23rd Oct 2025 (Thu) 27.39 27.39 27.39 27.344 3,600
22nd Oct 2025 (Wed) 27.20 27.20 27.1988 27.1988 0
21st Oct 2025 (Tue) 27.20 27.2601 27.20 27.2601 0
20th Oct 2025 (Mon) 27.20 27.3453 27.20 27.3453 0
17th Oct 2025 (Fri) 27.20 27.20 27.12 27.12 0
16th Oct 2025 (Thu) 27.20 27.20 27.1673 27.1673 0
15th Oct 2025 (Wed) 27.20 27.20 27.09 27.1916 204
14th Oct 2025 (Tue) 26.99 27.14 26.99 27.05 1,998
13th Oct 2025 (Mon) 27.07 27.07 27.07 27.1015 315
FTSE 100 Latest
Value9,649.03
Change-54.13