Advanced Braking Technol... Historical Data - ABV

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Advanced Braking Technology Ltd ABV Australian Stock Exchange Ordinary Share AU000000ABV7
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  0.001 3.57% 0.029 0.029 0.029 0.029 0.028 07:24:55
more quote information »

ABV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0280.030.0270.0295551,171,2220.0013.57%
1 Month0.0260.030.0250.028559632,6200.00311.54%
3 Months0.0240.0320.0220.027627439,6040.00520.83%
6 Months0.0160.0320.0160.024851350,9910.01381.25%
1 Year0.0160.0320.0120.022795357,4860.01381.25%
3 Years0.0070.0320.0010.0054882,768,2390.022314.29%
5 Years0.0060.0320.0010.0064062,456,6330.023383.33%

ABV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 0.029 0.001 3.57% 0.029 0.029 0.029 34,450
Dec 05 2019 0.028 -0.002 -6.67% 0.03 0.03 0.028 129,287
Dec 04 2019 0.03 0.002 7.14% 0.027 0.03 0.027 1,821,729
Dec 03 2019 0.028 -0.002 -6.67% 0.028 0.028 0.028 520,714
Dec 02 2019 0.03 0.00 0.0% 0.03 0.03 0.03 0.00
Nov 29 2019 0.03 0.00 0.0% 0.03 0.03 0.03 0.00
Nov 28 2019 0.03 0.00 0.0% 0.03 0.03 0.03 0.00
Nov 27 2019 0.03 0.00 0.0% 0.03 0.03 0.03 333,333
Nov 26 2019 0.03 0.00 0.0% 0.03 0.03 0.03 326,000
Nov 25 2019 0.03 0.00 0.0% 0.03 0.03 0.03 0.00
Nov 22 2019 0.03 0.00 0.0% 0.03 0.03 0.03 0.00
Nov 21 2019 0.03 0.00 0.0% 0.03 0.03 0.03 0.00
Nov 20 2019 0.03 0.00 0.0% 0.03 0.03 0.03 0.00
Nov 19 2019 0.03 0.002 7.14% 0.029 0.03 0.029 1,581,010
Nov 18 2019 0.028 0.00 0.0% 0.028 0.028 0.028 250,000
Nov 15 2019 0.028 0.00 0.0% 0.028 0.028 0.028 36,422
Nov 14 2019 0.028 0.001 3.7% 0.027 0.028 0.027 543,199
Nov 13 2019 0.027 -0.001 -3.57% 0.028 0.028 0.027 344,109
Nov 12 2019 0.028 0.001 3.7% 0.028 0.029 0.026 582,184
Nov 11 2019 0.027 0.002 8.0% 0.025 0.027 0.025 110,822
Nov 08 2019 0.025 0.00 0.0% 0.025 0.025 0.025 0.00
Nov 07 2019 0.025 -0.001 -3.85% 0.026 0.026 0.025 1,141,923
Your Recent History
ASX
ABV
Advanced B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191207 13:58:20