Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 08, 2025	0.3540	0.4000	0.3432	0.3800	1,219,918	-0.00(-0.03%)
Aug 07, 2025	0.3527	0.5120	0.3451	0.3801	12,223,297	+0.02(+5.00%)
Aug 06, 2025	0.3600	0.3946	0.3551	0.3620	2,129,507	-0.02(-6.19%)
Aug 05, 2025	0.4340	0.7000	0.3708	0.3859	26,383,140	-0.05(-11.08%)
Aug 04, 2025	0.4370	0.5060	0.4211	0.4340	126,831	+0.01(+1.54%)
Aug 01, 2025	0.4624	0.4739	0.4213	0.4274	297,368	-0.03(-7.57%)
Jul 31, 2025	0.5075	0.5075	0.4624	0.4624	135,535	-0.05(-8.94%)
Jul 30, 2025	0.5345	0.5427	0.4862	0.5078	237,589	-0.03(-5.96%)
Jul 29, 2025	0.5250	0.5651	0.5013	0.5400	224,313	+0.01(+1.31%)
Jul 28, 2025	0.4900	0.5999	0.4900	0.5330	410,077	+0.03(+6.64%)
Jul 25, 2025	0.5239	0.5300	0.4600	0.4998	298,125	-0.04(-7.46%)
Jul 24, 2025	0.6051	0.6450	0.5115	0.5401	387,085	-0.08(-12.89%)
Jul 23, 2025	0.6175	0.6280	0.5903	0.6200	233,425	-0.02(-2.61%)
Jul 22, 2025	0.6400	0.6423	0.6115	0.6366	170,262	-0.01(-0.87%)
Jul 21, 2025	0.6868	0.7600	0.6220	0.6422	299,925	-0.04(-6.49%)
Jul 18, 2025	0.7280	0.7449	0.6556	0.6868	395,546	-0.05(-6.77%)
Jul 17, 2025	0.7700	0.8065	0.7140	0.7367	217,498	-0.05(-6.20%)
Jul 16, 2025	0.7968	0.7968	0.7299	0.7854	289,211	-0.01(-1.79%)
Jul 15, 2025	0.7870	0.8731	0.7501	0.7997	290,652	-0.00(-0.04%)
Jul 14, 2025	0.8450	0.9100	0.7325	0.8000	584,186	+0.05(+6.38%)
Jul 11, 2025	0.7616	0.8082	0.7425	0.7520	138,087	-0.03(-4.23%)
Jul 10, 2025	0.7000	0.7852	0.6730	0.7852	263,246	+0.11(+16.97%)
Jul 09, 2025	0.6700	0.6870	0.6601	0.6713	51,649	+0.01(+1.40%)
Jul 08, 2025	0.6805	0.6941	0.6610	0.6620	36,259	-0.00(-0.30%)
Jul 07, 2025	0.6762	0.6915	0.6635	0.6640	47,109	-0.02(-2.50%)
Jul 03, 2025	0.6721	0.7079	0.6720	0.6810	76,136	-0.02(-2.71%)
Jul 02, 2025	0.7023	0.7117	0.6828	0.7000	27,425	-0.02(-3.31%)
Jul 01, 2025	0.6958	0.7400	0.6821	0.7240	104,019	+0.02(+3.43%)
Jun 30, 2025	0.7150	0.7150	0.6596	0.7000	152,800	-0.01(-1.41%)
Jun 27, 2025	0.6729	0.8000	0.6298	0.7100	1,097,547	+0.07(+11.67%)
Jun 26, 2025	0.6820	0.6860	0.5621	0.6358	288,411	-0.04(-6.50%)
Jun 25, 2025	0.7498	0.7498	0.6730	0.6800	168,681	-0.06(-8.41%)
Jun 24, 2025	0.7100	0.7490	0.6804	0.7424	142,268	+0.02(+3.11%)
Jun 23, 2025	0.7349	0.7564	0.6900	0.7200	96,621	+0.03(+3.90%)
Jun 20, 2025	0.7951	0.7951	0.6902	0.6930	245,059	-0.08(-10.59%)
Jun 18, 2025	0.8500	0.8601	0.7751	0.7751	100,039	-0.06(-7.06%)
Jun 17, 2025	0.9799	0.9799	0.8300	0.8340	116,864	-0.09(-9.57%)
Jun 16, 2025	0.9786	0.9786	0.9150	0.9223	46,239	-0.04(-3.92%)
Jun 13, 2025	0.9700	0.9700	0.9151	0.9599	60,244	+0.00(+0.19%)
Jun 12, 2025	0.9600	0.9780	0.9400	0.9581	20,003	+0.01(+0.85%)
Jun 11, 2025	0.9800	0.9800	0.9310	0.9500	65,559	+0.02(+2.04%)
Jun 10, 2025	0.9400	0.9857	0.9201	0.9310	30,317	+0.00(+0.28%)
Jun 09, 2025	0.9805	1.000	0.9216	0.9284	31,590	-0.01(-1.23%)
Jun 06, 2025	0.9250	0.9900	0.9201	0.9400	52,204	+0.01(+1.02%)
Jun 05, 2025	0.9500	0.9897	0.9300	0.9305	16,732	-0.03(-2.97%)
Jun 04, 2025	1.000	1.020	0.9551	0.9590	83,408	-0.04(-4.10%)
Jun 03, 2025	0.9900	1.050	0.9700	1.000	101,590	+0.05(+5.26%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Financial News

Advanced Biomed Inc. - Common Stock (NQ:ADVB)

Historical Prices

Popular Pages