ABV

Advanced Braking Technol... Historical Data

ABV Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 0.033 -0.002 -5.71% 0.034 0.034 0.033 266,100
Aug 06 2020 0.035 -0.001 -2.78% 0.035 0.035 0.035 153,190
Aug 05 2020 0.036 0.002 5.88% 0.036 0.036 0.035 706,534
Aug 04 2020 0.034 -0.003 -8.11% 0.035 0.037 0.034 721,010
Aug 03 2020 0.037 0.00 0.0% 0.04 0.04 0.037 3,612,910
Jul 31 2020 0.037 0.001 2.78% 0.039 0.042 0.037 3,408,933
Jul 30 2020 0.036 0.00 0.0% 0.036 0.038 0.036 1,622,446
Jul 29 2020 0.036 0.00 0.0% 0.036 0.036 0.036 0.00
Jul 28 2020 0.036 0.00 0.0% 0.036 0.036 0.036 69,370
Jul 27 2020 0.036 0.00 0.0% 0.036 0.036 0.035 282,630
Jul 24 2020 0.036 0.002 5.88% 0.036 0.038 0.036 491,684
Jul 23 2020 0.034 -0.001 -2.86% 0.035 0.035 0.034 176,951
Jul 22 2020 0.035 0.001 2.94% 0.033 0.035 0.033 580,121
Jul 21 2020 0.034 0.001 3.03% 0.033 0.034 0.033 1,113,791
Jul 20 2020 0.033 -0.001 -2.94% 0.032 0.033 0.032 121,928
Jul 17 2020 0.034 0.002 6.25% 0.033 0.034 0.032 417,904
Jul 16 2020 0.032 -0.002 -5.88% 0.034 0.034 0.032 614,110
Jul 15 2020 0.034 -0.002 -5.56% 0.034 0.034 0.034 213,790
Jul 14 2020 0.036 0.00 0.0% 0.036 0.036 0.036 0.00
Jul 13 2020 0.036 0.001 2.86% 0.036 0.039 0.036 1,780,094
Jul 10 2020 0.035 0.002 6.06% 0.036 0.036 0.034 1,906,023
Jul 09 2020 0.033 0.002 6.45% 0.031 0.033 0.03 1,054,184
Jul 08 2020 0.031 0.00 0.0% 0.032 0.032 0.031 419,696
Jul 07 2020 0.031 0.00 0.0% 0.032 0.033 0.03 2,966,062
Jul 06 2020 0.031 -0.003 -8.82% 0.034 0.042 0.031 9,180,659
Jul 03 2020 0.034 0.009 36.0% 0.04 0.13 0.033 58,758,760
Jul 02 2020 0.025 0.001 4.17% 0.023 0.025 0.023 3,232,939
Jul 01 2020 0.024 0.003 14.29% 0.023 0.024 0.023 156,604
Jun 30 2020 0.021 0.00 0.0% 0.021 0.021 0.021 0.00
Jun 29 2020 0.021 0.00 0.0% 0.021 0.021 0.021 0.00
Jun 26 2020 0.021 0.00 0.0% 0.021 0.021 0.021 0.00
Jun 25 2020 0.021 -0.001 -4.55% 0.021 0.021 0.021 940,306
Jun 24 2020 0.022 0.001 4.76% 0.0215 0.022 0.0215 1,248,819
Jun 23 2020 0.021 0.00 0.0% 0.021 0.021 0.021 0.00
Jun 22 2020 0.021 0.001 5.0% 0.021 0.021 0.021 477,941
Jun 19 2020 0.02 0.00 0.0% 0.02 0.02 0.02 5,500
Jun 18 2020 0.02 0.00 0.0% 0.02 0.02 0.02 0.00
Jun 17 2020 0.02 0.00 0.0% 0.02 0.02 0.02 200,389
Jun 16 2020 0.02 0.00 0.0% 0.02 0.02 0.02 1,710,500
Jun 15 2020 0.02 0.00 0.0% 0.02 0.02 0.02 0.00
Jun 12 2020 0.02 0.00 0.0% 0.02 0.02 0.02 0.00
Jun 11 2020 0.02 0.00 0.0% 0.02 0.02 0.02 233,960
Jun 10 2020 0.02 0.00 0.0% 0.02 0.02 0.02 0.00
Jun 09 2020 0.02 -0.002 -9.09% 0.023 0.023 0.02 162,694
Jun 08 2020 0.022 0.00 +0.00% 0.022 0.022 0.022 0.00
Jun 05 2020 0.022 -0.001 -4.35% 0.022 0.022 0.022 105,000
Jun 04 2020 0.023 0.00 0.0% 0.023 0.023 0.023 127,000
Jun 03 2020 0.023 0.00 0.0% 0.023 0.023 0.023 0.00
Jun 02 2020 0.023 0.00 0.0% 0.023 0.023 0.023 0.00
Jun 01 2020 0.023 0.00 0.0% 0.023 0.023 0.023 195,000
May 29 2020 0.023 -0.001 -4.17% 0.024 0.024 0.023 25,313
May 28 2020 0.024 0.00 0.0% 0.024 0.024 0.024 0.00
May 27 2020 0.024 0.00 0.0% 0.024 0.024 0.024 21,000
May 26 2020 0.024 0.00 0.0% 0.024 0.024 0.024 25,000
May 25 2020 0.024 0.001 4.35% 0.024 0.024 0.024 130,000
May 22 2020 0.023 0.00 0.0% 0.023 0.023 0.023 0.00
May 21 2020 0.023 -0.001 -4.17% 0.023 0.023 0.023 90,000
May 20 2020 0.024 0.00 0.0% 0.024 0.024 0.024 0.00
May 19 2020 0.024 0.00 0.0% 0.024 0.024 0.024 0.00
May 18 2020 0.024 0.004 20.0% 0.024 0.024 0.024 185,000
May 15 2020 0.02 0.00 0.0% 0.02 0.02 0.02 0.00
May 14 2020 0.02 0.00 0.0% 0.02 0.02 0.02 0.00
May 13 2020 0.02 -0.004 -16.67% 0.022 0.022 0.02 439,058
May 12 2020 0.024 0.00 +0.00% 0.024 0.024 0.024 0.00
May 11 2020 0.024 0.00 0.0% 0.024 0.024 0.024 0.00
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200810 23:09:35