Advanced Braking Technology Limited (ABV.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 01:03PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 780,816 |
| 23 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 50,000 |
| 22 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 15,334 |
| 19 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 310,749 |
| 18 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 14,666 |
| 17 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 16 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 15 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 12 Apr 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 905,000 |
| 11 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 338,260 |
| 10 Apr 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 104,228 |
| 09 Apr 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 430,646 |
| 08 Apr 2024 | 0.0460 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 187,784 |
| 05 Apr 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 32,674 |
| 04 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 03 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 02 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 28 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 393 |
| 27 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 26 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,900 |
| 25 Mar 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 41,772 |
| 22 Mar 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 246,525 |
| 21 Mar 2024 | 0.0480 | 0.0510 | 0.0480 | 0.0500 | 0.0500 | 378,068 |
| 20 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 20,000 |
| 19 Mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 8,164 |
| 18 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 179,656 |
| 15 Mar 2024 | 0.0490 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 524,457 |
| 14 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 13 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 79,230 |
| 12 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 11 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| 08 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 124,191 |
| 07 Mar 2024 | 0.0530 | 0.0530 | 0.0470 | 0.0470 | 0.0470 | 605,345 |
| 06 Mar 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 14,500 |
| 05 Mar 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 61,079 |
| 04 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 01 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 364 |
| 29 Feb 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 110,322 |
| 28 Feb 2024 | 0.0560 | 0.0560 | 0.0500 | 0.0530 | 0.0530 | 598,278 |
| 27 Feb 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 25,000 |
| 26 Feb 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 1,229,155 |
| 23 Feb 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 926,792 |
| 22 Feb 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 18,587 |
| 21 Feb 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 20 Feb 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 19 Feb 2024 | 0.0510 | 0.0540 | 0.0510 | 0.0540 | 0.0540 | 117,450 |
| 16 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 15 Feb 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 190,000 |
| 14 Feb 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 116,349 |
| 13 Feb 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 100,002 |
| 12 Feb 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 679,765 |
| 09 Feb 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 15,413 |
| 08 Feb 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 352,088 |
| 07 Feb 2024 | 0.0540 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 701,192 |
| 06 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 100,000 |
| 05 Feb 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 44,262 |
| 02 Feb 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 155,090 |
| 01 Feb 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 787,326 |
| 31 Jan 2024 | 0.0520 | 0.0540 | 0.0520 | 0.0540 | 0.0540 | 1,161,893 |
| 30 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 29 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 16,034 |
| 25 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 60,600 |
| 24 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 26,310 |
| 23 Jan 2024 | 0.0510 | 0.0540 | 0.0510 | 0.0540 | 0.0540 | 198,507 |
| 22 Jan 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 94,188 |
| 19 Jan 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 161,693 |
| 18 Jan 2024 | 0.0535 | 0.0540 | 0.0535 | 0.0540 | 0.0540 | 11,012 |
| 17 Jan 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 43,236 |
| 16 Jan 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 20,000 |
| 15 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 18,181 |
| 12 Jan 2024 | 0.0550 | 0.0550 | 0.0510 | 0.0520 | 0.0520 | 1,122,212 |
| 11 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 72,727 |
| 10 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,854 |
| 09 Jan 2024 | 0.0525 | 0.0550 | 0.0525 | 0.0540 | 0.0540 | 97,108 |
| 08 Jan 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 555,002 |
| 05 Jan 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 538,105 |
| 04 Jan 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 03 Jan 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 269,248 |
| 02 Jan 2024 | 0.0520 | 0.0550 | 0.0520 | 0.0540 | 0.0540 | 179,816 |
| 29 Dec 2023 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 1,127,310 |
| 28 Dec 2023 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 116,587 |
| 27 Dec 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 49,058 |
| 22 Dec 2023 | 0.0500 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 3,784,467 |
| 21 Dec 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 20 Dec 2023 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 4,954 |
| 19 Dec 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 12,919 |
| 18 Dec 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 15 Dec 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 1,140 |
| 14 Dec 2023 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 522,487 |
| 13 Dec 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 12 Dec 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 11 Dec 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 30,222 |
| 08 Dec 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 73,500 |
| 07 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 13,333 |
| 06 Dec 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 28,286 |
| 05 Dec 2023 | 0.0430 | 0.0460 | 0.0430 | 0.0460 | 0.0460 | 149,211 |
| 04 Dec 2023 | 0.0480 | 0.0480 | 0.0430 | 0.0430 | 0.0430 | 463,397 |
| 01 Dec 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 30 Nov 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 21,857 |
| 29 Nov 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 138,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.