ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,070.55
1.20%
US Tech 100
17,084.40
0.48%
Dow Jones
38,503.69
0.69%
Brent Oil
87.235
-0.38%
Bitcoin
66,358.43
-0.08%
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Advanced Braking Technology Ltd (ABV)

  7. Advanced Braking Technology Ltd (ABV) Historical

ABV Advanced Braking Technology Ltd

0.052
0.004 (8.33%)
Apr 24 2024 - Closed
Delayed by 20 minutes

ABV Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 23 2024 0.048 0.00 0.00% 0.048 0.048 0.048 50,000
Apr 22 2024 0.048 0.001 2.13% 0.048 0.048 0.048 35,334
Apr 19 2024 0.047 -0.001 -2.08% 0.047 0.047 0.047 310,749
Apr 18 2024 0.048 0.001 2.13% 0.048 0.048 0.048 14,666
Apr 17 2024 0.047 0.00 0.00% 0.047 0.047 0.047 0.00
Apr 16 2024 0.047 0.00 0.00% 0.047 0.047 0.047 0.00
Apr 15 2024 0.047 0.00 0.00% 0.047 0.047 0.047 0.00
Apr 12 2024 0.047 -0.003 -6.00% 0.048 0.048 0.047 905,000
Apr 11 2024 0.05 0.00 0.00% 0.05 0.05 0.05 338,260
Apr 10 2024 0.05 0.00 0.00% 0.05 0.051 0.05 104,228
Apr 09 2024 0.05 0.002 4.17% 0.048 0.05 0.048 430,646
Apr 08 2024 0.048 0.002 4.35% 0.046 0.048 0.046 187,784
Apr 05 2024 0.046 -0.004 -8.00% 0.047 0.047 0.046 32,674
Apr 04 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0.00
Apr 03 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0.00
Apr 02 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0.00
Mar 28 2024 0.05 0.00 0.00% 0.05 0.05 0.05 393
Mar 27 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0.00
Mar 26 2024 0.05 0.00 0.00% 0.05 0.05 0.05 4,900
Mar 25 2024 0.05 0.00 0.00% 0.051 0.051 0.05 41,772
Mar 22 2024 0.05 0.00 0.00% 0.051 0.051 0.05 246,525
Mar 21 2024 0.05 0.002 4.17% 0.048 0.051 0.048 378,068
Mar 20 2024 0.048 -0.001 -2.04% 0.048 0.048 0.048 20,000
Mar 19 2024 0.049 0.002 4.26% 0.049 0.049 0.049 8,164
Mar 18 2024 0.047 0.002 4.44% 0.047 0.047 0.047 179,656
Mar 15 2024 0.045 -0.005 -10.00% 0.049 0.049 0.045 524,457
Mar 14 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0.00
Mar 13 2024 0.05 0.00 0.00% 0.05 0.05 0.05 79,230
Mar 12 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0.00
Mar 11 2024 0.05 0.00 0.00% 0.05 0.05 0.05 10,000
Mar 08 2024 0.05 0.001 2.04% 0.05 0.05 0.05 124,191
Mar 07 2024 0.049 -0.004 -7.55% 0.053 0.053 0.048 605,345
Mar 06 2024 0.053 0.00 0.00% 0.053 0.053 0.053 14,500
Mar 05 2024 0.053 -0.001 -1.85% 0.053 0.053 0.052 61,079
Mar 04 2024 0.054 0.00 0.00% 0.054 0.054 0.054 0.00
Mar 01 2024 0.054 0.00 0.00% 0.054 0.054 0.054 364
Feb 29 2024 0.054 0.004 8.00% 0.055 0.055 0.054 110,322
Feb 28 2024 0.05 -0.006 -10.71% 0.056 0.056 0.05 598,278
Feb 27 2024 0.056 0.00 0.00% 0.056 0.056 0.056 25,000
Feb 26 2024 0.056 0.001 1.82% 0.056 0.056 0.056 1,229,155
Feb 23 2024 0.055 0.002 3.77% 0.053 0.055 0.053 926,792
Feb 22 2024 0.053 -0.001 -1.85% 0.054 0.054 0.053 18,587
Feb 21 2024 0.054 0.00 0.00% 0.054 0.054 0.054 0.00
Feb 20 2024 0.054 0.00 0.00% 0.054 0.054 0.054 0.00
Feb 19 2024 0.054 0.003 5.88% 0.051 0.054 0.051 117,450
Feb 16 2024 0.051 0.00 0.00% 0.051 0.051 0.051 0.00
Feb 15 2024 0.051 0.00 0.00% 0.052 0.052 0.051 190,000
Feb 14 2024 0.051 -0.001 -1.92% 0.052 0.052 0.051 116,349
Feb 13 2024 0.052 -0.001 -1.89% 0.054 0.054 0.052 100,002
Feb 12 2024 0.053 -0.001 -1.85% 0.054 0.054 0.053 679,765
Feb 09 2024 0.054 0.00 0.00% 0.055 0.055 0.054 15,413
Feb 08 2024 0.054 -0.001 -1.82% 0.055 0.055 0.054 352,088
Feb 07 2024 0.055 0.002 3.77% 0.054 0.055 0.053 701,192
Feb 06 2024 0.053 0.00 0.00% 0.053 0.053 0.053 100,000
Feb 05 2024 0.053 0.00 0.00% 0.053 0.055 0.053 44,262
Feb 02 2024 0.053 -0.001 -1.85% 0.055 0.055 0.053 155,090
Feb 01 2024 0.054 0.00 0.00% 0.053 0.054 0.053 787,326
Jan 31 2024 0.054 0.002 3.85% 0.052 0.054 0.052 1,161,893
Jan 30 2024 0.052 0.00 0.00% 0.052 0.052 0.052 0.00
Jan 29 2024 0.052 0.00 0.00% 0.052 0.052 0.052 16,034
Jan 25 2024 0.052 0.00 0.00% 0.052 0.052 0.052 60,600

Your Recent History

ASX
ABV
Advanced Braking Technol...
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved