Advanced Braking Technology Limited (ASX:ABV)
Australia · Delayed Price · Currency is AUD 0.1100
-0.0025 (-2.22%)
Dec 10, 2025, 3:56 PM AEST
ASX:ABV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.22% | 235,217 |
| Dec 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.27% | 1,666 |
| Dec 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 38,230 |
| Dec 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 99,944 |
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 156,141 |
| Dec 2, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 913 |
| Nov 28, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 83,851 |
| Nov 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 358,061 |
| Nov 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 67,847 |
| Nov 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 63,492 |
| Nov 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.22% | 93,600 |
| Nov 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.27% | 65,960 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 539,825 |
| Nov 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 167,955 |
| Nov 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 8,354 |
| Nov 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 142,422 |
| Nov 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 43,328 |
| Nov 6, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 211,999 |
| Nov 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 340,414 |
| Nov 4, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 86,303 |
| Nov 3, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 11.63% | 170,035 |
| Oct 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.27% | 9,090 |
| Oct 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 105,818 |
| Oct 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 310,850 |
| Oct 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 51,965 |
| Oct 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 250,022 |
| Oct 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 28,514 |
| Oct 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 358,208 |
| Oct 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 272,650 |
| Oct 21, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 546,387 |
| Oct 20, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 88,583 |
| Oct 17, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.38% | 79,844 |
| Oct 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.17% | 21,409 |
| Oct 15, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.98% | 57,494 |
| Oct 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.52% | 325,661 |
| Oct 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 50,000 |
| Oct 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 162,857 |
| Oct 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 620,952 |
| Oct 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 33,820 |
| Oct 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.04% | 235,388 |
| Oct 6, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.00% | 15,431 |
| Oct 3, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 13.64% | 281,905 |
| Oct 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 152,837 |
| Oct 1, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 22,683 |
| Sep 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9 |
| Sep 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 25,086 |
| Sep 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 43,096 |
| Sep 25, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 304,410 |
| Sep 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 108,371 |
| Sep 23, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 59,751 |