Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	0.3611	0.3875	0.3543	0.3875	41,205	-0.00(-0.13%)
Dec 16, 2025	0.3803	0.3880	0.3100	0.3880	142,156	-0.00(-1.05%)
Dec 15, 2025	0.3859	0.3975	0.3610	0.3921	182,954	-0.01(-1.61%)
Dec 12, 2025	0.3496	0.4000	0.3403	0.3985	797,738	+0.03(+9.00%)
Dec 11, 2025	0.3437	0.3689	0.3437	0.3656	476,625	-0.01(-3.79%)
Dec 10, 2025	0.3964	0.4198	0.3200	0.3800	19,418,370	+0.01(+3.66%)
Dec 09, 2025	0.3700	0.3850	0.3650	0.3666	5,982,442	+0.00(+1.27%)
Dec 08, 2025	0.3949	0.3960	0.3600	0.3620	132,766	-0.02(-5.51%)
Dec 05, 2025	0.3850	0.4032	0.3702	0.3831	53,575	+0.00(+0.76%)
Dec 04, 2025	0.3879	0.3967	0.3773	0.3802	34,193	-0.01(-2.49%)
Dec 03, 2025	0.4150	0.4150	0.3720	0.3899	129,364	-0.00(-0.08%)
Dec 02, 2025	0.4100	0.4270	0.3900	0.3902	97,675	-0.02(-4.83%)
Dec 01, 2025	0.4100	0.4488	0.4075	0.4100	55,878	-0.01(-2.40%)
Nov 28, 2025	0.4200	0.4611	0.4153	0.4201	152,999	+0.00(+1.16%)
Nov 26, 2025	0.4300	0.4326	0.4071	0.4153	147,867	-0.00(-1.12%)
Nov 25, 2025	0.4480	0.4480	0.4175	0.4200	97,072	-0.00(-0.94%)
Nov 24, 2025	0.4000	0.4940	0.3711	0.4240	1,213,537	+0.05(+14.25%)
Nov 21, 2025	0.3800	0.3988	0.3610	0.3711	118,359	-0.01(-1.70%)
Nov 20, 2025	0.4195	0.4289	0.3750	0.3775	243,529	-0.04(-8.66%)
Nov 19, 2025	0.4280	0.4341	0.4133	0.4133	54,932	-0.00(-0.07%)
Nov 18, 2025	0.4100	0.4223	0.4012	0.4136	80,107	+0.00(+0.15%)
Nov 17, 2025	0.4400	0.4400	0.4000	0.4130	148,123	-0.02(-5.41%)
Nov 14, 2025	0.4196	0.4444	0.4082	0.4366	238,216	-0.01(-2.57%)
Nov 13, 2025	0.4628	0.4628	0.4291	0.4481	194,769	-0.00(-0.88%)
Nov 12, 2025	0.4309	0.4589	0.4240	0.4521	165,880	+0.02(+4.63%)
Nov 11, 2025	0.4302	0.4648	0.4101	0.4321	267,587	+0.02(+6.01%)
Nov 10, 2025	0.4000	0.4289	0.3900	0.4076	135,704	+0.00(+0.39%)
Nov 07, 2025	0.4301	0.4302	0.4014	0.4060	275,041	-0.03(-7.62%)
Nov 06, 2025	0.4400	0.4677	0.4200	0.4395	450,032	-0.00(-0.75%)
Nov 05, 2025	0.4536	0.4856	0.4351	0.4428	203,064	-0.01(-2.83%)
Nov 04, 2025	0.4500	0.4770	0.4420	0.4557	282,737	-0.00(-1.00%)
Nov 03, 2025	0.4680	0.4820	0.4510	0.4603	544,594	-0.02(-4.22%)
Oct 31, 2025	0.5547	0.5885	0.4721	0.4806	1,821,826	-0.09(-15.25%)
Oct 30, 2025	0.4500	0.6578	0.4460	0.5671	27,230,102	+0.11(+24.56%)
Oct 29, 2025	0.4500	0.4708	0.4459	0.4553	183,402	+0.01(+3.27%)
Oct 28, 2025	0.4512	0.4573	0.4301	0.4409	160,502	-0.01(-2.07%)
Oct 27, 2025	0.4396	0.4584	0.4283	0.4502	240,493	+0.00(+1.01%)
Oct 24, 2025	0.4410	0.4657	0.4319	0.4457	147,827	+0.01(+1.30%)
Oct 23, 2025	0.4450	0.4660	0.4233	0.4400	322,696	-0.00(-0.54%)
Oct 22, 2025	0.4700	0.4748	0.4410	0.4424	645,876	-0.05(-9.99%)
Oct 21, 2025	0.4600	0.6200	0.4197	0.4915	9,643,982	+0.06(+13.80%)
Oct 20, 2025	0.4850	0.4853	0.4300	0.4319	581,661	-0.05(-10.11%)
Oct 17, 2025	0.4000	0.5032	0.3904	0.4805	1,868,557	+0.08(+18.94%)
Oct 16, 2025	0.4100	0.4442	0.4040	0.4040	51,951	-0.02(-4.36%)
Oct 15, 2025	0.4300	0.4499	0.4123	0.4224	46,410	+0.00(+0.88%)
Oct 14, 2025	0.4200	0.4297	0.3901	0.4187	112,076	-0.00(-1.09%)
Oct 13, 2025	0.4797	0.4900	0.4114	0.4233	411,816	-0.07(-13.63%)
Oct 10, 2025	0.4990	0.5100	0.4550	0.4901	2,386,940	+0.01(+2.53%)
Oct 09, 2025	0.4701	0.5001	0.4572	0.4780	470,494	+0.01(+1.79%)
Oct 08, 2025	0.4801	0.4931	0.4451	0.4696	1,278,180	-0.01(-1.37%)
Oct 07, 2025	0.4700	0.4910	0.4570	0.4761	89,669	-0.01(-1.49%)
Oct 06, 2025	0.4700	0.4899	0.4660	0.4833	45,656	+0.02(+3.71%)
Oct 03, 2025	0.4512	0.4744	0.4512	0.4660	139,313	+0.01(+2.15%)
Oct 02, 2025	0.4337	0.4698	0.4337	0.4562	104,323	+0.01(+1.83%)

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 Privacy Policy and Terms Of Service.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today