ABV

Advanced Braking Technol... Historical Data

ABV Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 0.037 0.001 2.78% 0.037 0.037 0.037 105,000
Jan 14 2021 0.036 0.00 0.0% 0.036 0.036 0.036 0.00
Jan 13 2021 0.036 0.002 5.88% 0.036 0.037 0.036 115,980
Jan 12 2021 0.034 0.00 0.0% 0.034 0.034 0.034 0.00
Jan 11 2021 0.034 -0.001 -2.86% 0.035 0.035 0.034 60,000
Jan 08 2021 0.035 0.004 12.9% 0.035 0.035 0.035 140,000
Jan 07 2021 0.031 0.00 0.0% 0.031 0.031 0.031 0.00
Jan 06 2021 0.031 -0.004 -11.43% 0.033 0.033 0.031 326,917
Jan 05 2021 0.035 -0.004 -10.26% 0.037 0.037 0.035 137,054
Jan 04 2021 0.039 0.00 0.0% 0.039 0.039 0.039 78,000
Jan 01 2021 0.039 0.00 +0.00% 0.038 0.039 0.038 0.00
Dec 31 2020 0.039 0.00 +0.00% 0.038 0.039 0.038 0.00
Dec 31 2020 0.039 0.001 2.63% 0.038 0.039 0.038 70,000
Dec 30 2020 0.038 0.001 2.7% 0.038 0.04 0.038 418,899
Dec 29 2020 0.037 0.001 2.78% 0.036 0.037 0.036 92,411
Dec 28 2020 0.036 0.00 +0.00% 0.035 0.036 0.035 0.00
Dec 25 2020 0.036 0.00 +0.00% 0.035 0.036 0.035 0.00
Dec 24 2020 0.036 0.00 +0.00% 0.035 0.036 0.035 0.00
Dec 23 2020 0.036 0.001 2.86% 0.035 0.036 0.035 96,267
Dec 23 2020 0.035 0.004 12.9% 0.033 0.035 0.033 173,200
Dec 22 2020 0.031 0.001 3.33% 0.031 0.031 0.031 54,719
Dec 21 2020 0.03 0.00 0.0% 0.03 0.03 0.03 0.00
Dec 18 2020 0.03 -0.002 -6.25% 0.032 0.032 0.03 600,000
Dec 17 2020 0.032 0.00 0.0% 0.032 0.032 0.032 0.00
Dec 16 2020 0.032 0.00 0.0% 0.032 0.032 0.032 0.00
Dec 15 2020 0.032 0.00 0.0% 0.032 0.032 0.032 0.00
Dec 14 2020 0.032 0.00 0.0% 0.032 0.032 0.032 0.00
Dec 11 2020 0.032 -0.002 -5.88% 0.033 0.033 0.032 71,682
Dec 10 2020 0.034 0.00 0.0% 0.034 0.034 0.034 0.00
Dec 09 2020 0.034 0.00 0.0% 0.034 0.034 0.034 0.00
Dec 08 2020 0.034 0.00 0.0% 0.034 0.034 0.034 3,805
Dec 07 2020 0.034 0.00 0.0% 0.033 0.034 0.033 78,572
Dec 04 2020 0.034 0.00 0.0% 0.034 0.034 0.034 0.00
Dec 03 2020 0.034 0.002 6.25% 0.034 0.035 0.034 276,862
Dec 02 2020 0.032 0.00 0.0% 0.032 0.032 0.032 0.00
Dec 01 2020 0.032 -0.001 -3.03% 0.033 0.033 0.032 44,384
Nov 30 2020 0.033 0.001 3.13% 0.033 0.033 0.033 25,000
Nov 27 2020 0.032 0.00 0.0% 0.032 0.032 0.032 0.00
Nov 26 2020 0.032 0.001 3.23% 0.032 0.032 0.032 520,422
Nov 25 2020 0.031 0.00 0.0% 0.031 0.031 0.031 0.00
Nov 24 2020 0.031 0.00 0.0% 0.031 0.031 0.031 0.00
Nov 23 2020 0.031 0.00 0.0% 0.031 0.031 0.031 125,000
Nov 20 2020 0.031 0.001 3.33% 0.032 0.032 0.031 620,000
Nov 19 2020 0.03 0.00 0.0% 0.03 0.03 0.03 0.00
Nov 18 2020 0.03 0.00 0.0% 0.03 0.03 0.03 84,500
Nov 17 2020 0.03 0.00 0.0% 0.03 0.03 0.03 17,020
Nov 16 2020 0.03 0.00 0.0% 0.03 0.03 0.03 0.00
Nov 13 2020 0.03 0.00 0.0% 0.03 0.03 0.03 0.00
Nov 12 2020 0.03 0.001 3.45% 0.03 0.03 0.03 101,422
Nov 11 2020 0.029 -0.002 -6.45% 0.031 0.031 0.029 641,578
Nov 10 2020 0.031 0.00 0.0% 0.031 0.031 0.031 13,129
Nov 09 2020 0.031 -0.001 -3.13% 0.032 0.032 0.031 375,040
Nov 06 2020 0.032 0.001 3.23% 0.032 0.032 0.032 69,000
Nov 05 2020 0.031 -0.001 -3.13% 0.031 0.031 0.031 127,253
Nov 04 2020 0.032 -0.001 -3.03% 0.032 0.032 0.032 172,747
Nov 03 2020 0.033 0.001 3.13% 0.033 0.033 0.033 14,186
Nov 02 2020 0.032 0.00 0.0% 0.032 0.032 0.032 0.00
Oct 30 2020 0.032 -0.003 -8.57% 0.034 0.034 0.031 183,270
Oct 29 2020 0.035 0.002 6.06% 0.035 0.035 0.035 2,904
Oct 28 2020 0.033 -0.002 -5.71% 0.033 0.033 0.033 15,000
Oct 27 2020 0.035 0.002 6.06% 0.035 0.035 0.035 17,000
Oct 26 2020 0.033 0.00 0.0% 0.033 0.033 0.033 0.00
Oct 23 2020 0.033 -0.001 -2.94% 0.033 0.033 0.033 142,565
Oct 22 2020 0.034 0.00 0.0% 0.034 0.034 0.034 0.00
Oct 21 2020 0.034 0.00 0.0% 0.034 0.034 0.034 150,000
Oct 20 2020 0.034 0.00 0.0% 0.034 0.034 0.034 101,361
Oct 19 2020 0.034 0.00 0.0% 0.034 0.034 0.034 12,000
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:20210117 04:18:25