Skip to main content
Advanced Braking Technology Limited (ASX:ABV)
Australia flag Australia · Delayed Price · Currency is AUD
0.135
0.00 (0.00%)
Apr 28, 2026, 4:10 PM AEST

ASX:ABV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.130.140.130.140.148.00%63,161
Apr 23, 20260.130.130.130.130.13-7.41%75,818
Apr 22, 20260.130.140.130.140.143.85%177,400
Apr 21, 20260.130.130.130.130.13-3.70%8,154
Apr 20, 20260.140.140.140.140.143.85%42,387
Apr 17, 20260.130.130.130.130.13-2,292
Apr 16, 20260.130.130.130.130.134.00%268,038
Apr 15, 20260.130.130.130.130.13-54,120
Apr 14, 20260.130.130.130.130.13-1,000
Apr 13, 20260.130.130.130.130.13-2,100
Apr 10, 20260.130.130.130.130.13-7,919
Apr 9, 20260.130.130.130.130.13-59,898
Apr 8, 20260.130.130.130.130.134.17%41,970
Apr 1, 20260.120.120.120.120.12-66,333
Mar 31, 20260.120.120.120.120.12-11,287
Mar 30, 20260.120.120.120.120.12-4.00%355,696
Mar 27, 20260.130.130.130.130.13-26,247
Mar 26, 20260.130.130.130.130.13-80,197
Mar 25, 20260.130.130.120.130.134.17%20,867
Mar 24, 20260.120.120.120.120.12-7,414
Mar 23, 20260.130.130.120.120.12-4.00%225,161
Mar 20, 20260.130.130.130.130.13-3,756
Mar 19, 20260.130.130.130.130.13-144,946
Mar 18, 20260.130.130.130.130.13-3.85%23,050
Mar 17, 20260.130.130.130.130.134.00%65,024
Mar 16, 20260.140.140.130.130.13-7.41%103,822
Mar 13, 20260.140.140.140.140.14-24,000
Mar 12, 20260.140.140.140.140.14-7,705
Mar 11, 20260.130.140.130.140.148.00%67,000
Mar 10, 20260.130.130.130.130.13-158,749
Mar 9, 20260.120.130.120.130.134.17%251,456
Mar 6, 20260.130.130.120.120.12-5.88%120,567
Mar 5, 20260.130.130.130.130.13-1.92%5,290
Mar 4, 20260.130.130.130.130.134.00%95,005
Mar 3, 20260.130.130.130.130.13-6,562
Mar 2, 20260.130.130.120.130.13-3.85%260,936
Feb 27, 20260.140.140.130.130.13-3.70%374,081
Feb 26, 20260.140.140.130.140.14-3.57%307,832
Feb 25, 20260.140.140.140.140.147.69%140,412
Feb 24, 20260.140.140.130.130.13-3.70%664,542
Feb 23, 20260.140.140.140.140.14-5,778
Feb 20, 20260.140.140.140.140.14-7,414
Feb 19, 20260.130.140.130.140.143.85%190,303
Feb 17, 20260.130.130.130.130.13-52,175
Feb 16, 20260.140.140.130.130.13-48,456
Feb 13, 20260.130.130.130.130.13-45,232
Feb 12, 20260.130.130.130.130.13-165,568
Feb 11, 20260.130.130.130.130.13-229,946
Feb 10, 20260.130.130.130.130.13-1,079
Feb 9, 20260.130.130.130.130.13-3.70%1,055
Feb 6, 20260.140.140.130.140.14-70,879
Feb 5, 20260.140.140.140.140.14-1,074
Feb 4, 20260.140.140.140.140.14-17,707
Feb 3, 20260.140.140.130.140.14-3.57%82,694
Feb 2, 20260.140.140.130.140.143.70%150,178
Jan 30, 20260.150.150.140.140.14-6.90%142,719
Jan 28, 20260.150.150.140.150.15-24,169
Jan 27, 20260.140.150.140.150.153.57%134,052
Jan 23, 20260.130.150.130.140.147.69%324,871
Jan 22, 20260.130.140.130.130.13-3.70%250,425
Jan 21, 20260.130.140.130.140.143.85%10,633
Jan 20, 20260.140.140.130.130.13-3.70%108,297
Jan 19, 20260.140.140.140.140.14-3.57%374,417
Jan 16, 20260.130.160.130.140.1416.67%1,230,759
Jan 15, 20260.120.120.120.120.12-17,008
Jan 14, 20260.120.120.120.120.124.35%37,815
Jan 13, 20260.110.120.110.120.12-66,980
Jan 12, 20260.110.120.110.120.12-519,866
Jan 9, 20260.110.120.110.120.124.55%32,868
Jan 6, 20260.110.120.110.110.11-238,331
Jan 5, 20260.110.110.110.110.11-76,447
Jan 2, 20260.110.110.110.110.11-1,000
Dec 31, 20250.110.110.110.110.11-3,919
Dec 30, 20250.110.110.110.110.114.76%10,356
Dec 29, 20250.110.110.100.110.11-269,031
Dec 24, 20250.110.110.110.110.11-4.55%267,500
Dec 22, 20250.110.110.110.110.11-9,102
Dec 19, 20250.110.110.110.110.11-18,214
Dec 18, 20250.120.120.110.110.11-373,006
Dec 16, 20250.110.110.110.110.11-214,078
Dec 10, 20250.120.120.110.110.11-2.22%235,217
Dec 9, 20250.110.110.110.110.112.27%1,666
Dec 8, 20250.110.110.110.110.11-38,230
Dec 4, 20250.110.110.110.110.11-99,944
Dec 3, 20250.110.110.110.110.11-156,141
Dec 2, 20250.120.120.110.110.11-4.35%913
Nov 28, 20250.110.120.110.120.129.52%83,851
Nov 27, 20250.110.110.110.110.11-4.55%358,061
Nov 26, 20250.110.110.110.110.11-67,847
Nov 21, 20250.110.110.110.110.11-63,492
Nov 20, 20250.120.120.110.110.11-2.22%93,600
Nov 14, 20250.110.110.110.110.112.27%65,960
Nov 13, 20250.120.120.110.110.11-8.33%539,825
Nov 12, 20250.120.120.120.120.12-167,955
Nov 11, 20250.120.120.120.120.12-8,354
Nov 10, 20250.120.120.120.120.12-142,422
Nov 7, 20250.120.120.120.120.12-43,328
Nov 6, 20250.110.120.110.120.129.09%211,999
Nov 5, 20250.110.110.110.110.11-4.35%340,414
Nov 4, 20250.120.120.110.120.12-4.17%86,303