Advanced Biomed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.39	0.40	0.37	0.38	0.38	0.76%	53,275
Dec 4, 2025	0.39	0.40	0.38	0.38	0.38	-2.49%	34,193
Dec 3, 2025	0.42	0.42	0.37	0.39	0.39	-0.08%	129,364
Dec 2, 2025	0.41	0.43	0.39	0.39	0.39	-4.83%	97,575
Dec 1, 2025	0.41	0.45	0.41	0.41	0.41	-2.40%	55,892
Nov 28, 2025	0.42	0.46	0.42	0.42	0.42	1.16%	152,999
Nov 26, 2025	0.43	0.43	0.41	0.42	0.42	-1.12%	147,867
Nov 25, 2025	0.45	0.45	0.42	0.42	0.42	-0.94%	97,072
Nov 24, 2025	0.40	0.49	0.37	0.42	0.42	14.25%	1,213,132
Nov 21, 2025	0.38	0.40	0.36	0.37	0.37	-1.70%	114,393
Nov 20, 2025	0.42	0.43	0.38	0.38	0.38	-8.66%	243,529
Nov 19, 2025	0.43	0.43	0.41	0.41	0.41	-0.07%	55,182
Nov 18, 2025	0.41	0.42	0.40	0.41	0.41	0.15%	80,107
Nov 17, 2025	0.44	0.44	0.40	0.41	0.41	-5.41%	148,123
Nov 14, 2025	0.42	0.44	0.41	0.44	0.44	-2.57%	238,216
Nov 13, 2025	0.46	0.46	0.43	0.45	0.45	-0.88%	217,209
Nov 12, 2025	0.43	0.46	0.42	0.45	0.45	4.63%	170,930
Nov 11, 2025	0.43	0.46	0.41	0.43	0.43	6.01%	267,637
Nov 10, 2025	0.40	0.43	0.39	0.41	0.41	0.39%	135,984
Nov 7, 2025	0.43	0.43	0.40	0.41	0.41	-7.62%	275,041
Nov 6, 2025	0.44	0.47	0.42	0.44	0.44	-0.75%	456,772
Nov 5, 2025	0.45	0.49	0.44	0.44	0.44	-2.83%	211,864
Nov 4, 2025	0.45	0.48	0.44	0.46	0.46	-1.00%	282,737
Nov 3, 2025	0.47	0.48	0.45	0.46	0.46	-4.22%	557,002
Oct 31, 2025	0.55	0.59	0.47	0.48	0.48	-15.25%	1,821,826
Oct 30, 2025	0.45	0.66	0.45	0.57	0.57	24.56%	27,255,492
Oct 29, 2025	0.45	0.47	0.45	0.46	0.46	3.27%	186,542
Oct 28, 2025	0.45	0.46	0.43	0.44	0.44	-2.07%	160,502
Oct 27, 2025	0.44	0.46	0.43	0.45	0.45	1.01%	240,495
Oct 24, 2025	0.44	0.47	0.43	0.45	0.45	1.30%	147,827
Oct 23, 2025	0.45	0.47	0.42	0.44	0.44	-0.54%	323,610
Oct 22, 2025	0.47	0.47	0.44	0.44	0.44	-9.99%	648,630
Oct 21, 2025	0.46	0.62	0.42	0.49	0.49	13.80%	9,662,820
Oct 20, 2025	0.49	0.49	0.43	0.43	0.43	-10.11%	584,839
Oct 17, 2025	0.40	0.50	0.39	0.48	0.48	18.94%	1,868,557
Oct 16, 2025	0.41	0.44	0.40	0.40	0.40	-4.36%	51,951
Oct 15, 2025	0.43	0.45	0.41	0.42	0.42	0.88%	46,410
Oct 14, 2025	0.42	0.43	0.39	0.42	0.42	-1.09%	112,076
Oct 13, 2025	0.48	0.49	0.41	0.42	0.42	-13.63%	411,816
Oct 10, 2025	0.50	0.51	0.46	0.49	0.49	2.53%	2,386,940
Oct 9, 2025	0.47	0.50	0.46	0.48	0.48	1.79%	477,247
Oct 8, 2025	0.48	0.49	0.45	0.47	0.47	-1.37%	1,283,191
Oct 7, 2025	0.48	0.49	0.46	0.48	0.48	-1.49%	89,669
Oct 6, 2025	0.47	0.49	0.47	0.48	0.48	3.71%	45,656
Oct 3, 2025	0.45	0.47	0.45	0.47	0.47	2.15%	139,313
Oct 2, 2025	0.43	0.47	0.43	0.46	0.46	1.83%	104,332
Oct 1, 2025	0.45	0.47	0.43	0.45	0.45	-0.02%	89,680
Sep 30, 2025	0.45	0.45	0.43	0.45	0.45	-0.75%	64,441
Sep 29, 2025	0.43	0.46	0.42	0.45	0.45	1.28%	76,496
Sep 26, 2025	0.48	0.48	0.42	0.45	0.45	-5.15%	132,321
Sep 25, 2025	0.48	0.49	0.45	0.47	0.47	-3.41%	69,255
Sep 24, 2025	0.46	0.50	0.45	0.49	0.49	6.71%	64,337
Sep 23, 2025	0.46	0.50	0.45	0.46	0.46	0.24%	98,707
Sep 22, 2025	0.46	0.49	0.43	0.45	0.45	-2.51%	178,848
Sep 19, 2025	0.59	0.59	0.45	0.47	0.47	-17.18%	818,633
Sep 18, 2025	0.55	0.62	0.52	0.56	0.56	0.07%	214,676
Sep 17, 2025	0.57	0.65	0.56	0.56	0.56	0.18%	641,811
Sep 16, 2025	0.52	0.59	0.51	0.56	0.56	8.06%	396,080
Sep 15, 2025	0.50	0.54	0.48	0.52	0.52	0.39%	391,914
Sep 12, 2025	0.46	0.52	0.46	0.52	0.52	6.26%	523,971
Sep 11, 2025	0.48	0.54	0.43	0.49	0.49	-2.28%	554,475
Sep 10, 2025	0.43	0.52	0.43	0.50	0.50	14.21%	302,970
Sep 9, 2025	0.44	0.45	0.41	0.44	0.44	1.60%	268,531
Sep 8, 2025	0.41	0.44	0.40	0.43	0.43	2.97%	78,200
Sep 5, 2025	0.41	0.44	0.37	0.42	0.42	-2.86%	311,630
Sep 4, 2025	0.44	0.55	0.41	0.43	0.43	-4.36%	2,615,566
Sep 3, 2025	0.45	0.45	0.43	0.45	0.45	-1.79%	92,701
Sep 2, 2025	0.44	0.47	0.43	0.46	0.46	8.61%	53,839
Aug 29, 2025	0.41	0.46	0.41	0.42	0.42	-2.02%	239,760
Aug 28, 2025	0.40	0.44	0.40	0.43	0.43	5.42%	66,579
Aug 27, 2025	0.44	0.44	0.40	0.41	0.41	-7.88%	192,898
Aug 26, 2025	0.47	0.48	0.44	0.44	0.44	-7.71%	68,825
Aug 25, 2025	0.43	0.48	0.43	0.48	0.48	13.69%	275,879
Aug 22, 2025	0.42	0.47	0.42	0.42	0.42	0.93%	326,589
Aug 21, 2025	0.40	0.43	0.40	0.42	0.42	5.82%	105,997
Aug 20, 2025	0.41	0.43	0.39	0.40	0.40	-1.20%	109,941
Aug 19, 2025	0.43	0.44	0.40	0.40	0.40	-4.78%	114,804
Aug 18, 2025	0.44	0.44	0.42	0.42	0.42	-4.74%	117,489
Aug 15, 2025	0.43	0.45	0.42	0.44	0.44	0.66%	325,881
Aug 14, 2025	0.40	0.44	0.39	0.44	0.44	9.09%	422,562
Aug 13, 2025	0.41	0.43	0.39	0.40	0.40	-0.72%	259,082
Aug 12, 2025	0.37	0.42	0.37	0.40	0.40	7.58%	304,683
Aug 11, 2025	0.37	0.39	0.36	0.38	0.38	-1.05%	209,697
Aug 8, 2025	0.35	0.40	0.34	0.38	0.38	-0.03%	1,219,918
Aug 7, 2025	0.35	0.51	0.35	0.38	0.38	5.00%	12,234,632
Aug 6, 2025	0.36	0.39	0.36	0.36	0.36	-6.19%	2,161,546
Aug 5, 2025	0.43	0.70	0.37	0.39	0.39	-11.08%	26,516,977
Aug 4, 2025	0.44	0.51	0.42	0.43	0.43	1.54%	127,331
Aug 1, 2025	0.46	0.47	0.42	0.43	0.43	-7.57%	297,368
Jul 31, 2025	0.51	0.51	0.46	0.46	0.46	-8.94%	135,676
Jul 30, 2025	0.53	0.54	0.49	0.51	0.51	-5.96%	239,537
Jul 29, 2025	0.53	0.57	0.50	0.54	0.54	1.31%	224,374
Jul 28, 2025	0.49	0.60	0.49	0.53	0.53	6.64%	410,078
Jul 25, 2025	0.52	0.53	0.46	0.50	0.50	-7.46%	298,125
Jul 24, 2025	0.61	0.65	0.51	0.54	0.54	-12.89%	389,851
Jul 23, 2025	0.62	0.63	0.59	0.62	0.62	-2.61%	235,563
Jul 22, 2025	0.64	0.64	0.61	0.64	0.64	-0.87%	170,462
Jul 21, 2025	0.69	0.76	0.62	0.64	0.64	-6.49%	299,926
Jul 18, 2025	0.73	0.74	0.66	0.69	0.69	-6.77%	395,546
Jul 17, 2025	0.77	0.81	0.71	0.74	0.74	-6.20%	217,547