Skip to main content
logo
Advanced Braking Technology Limited (ASX:ABV)
Australia flag Australia · Delayed Price · Currency is AUD
0.1350
+0.0150 (12.50%)
Sep 8, 2025, 3:48 PM AEST

ASX:ABV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20250.120.140.120.140.1412.50%215,617
Sep 5, 20250.110.120.110.120.129.09%494,324
Sep 4, 20250.110.110.110.110.114.76%141,817
Sep 3, 20250.110.110.110.110.11-137,310
Sep 2, 20250.100.110.100.110.112.94%208,269
Sep 1, 20250.100.100.100.100.102.00%111,253
Aug 29, 20250.100.100.100.100.101.01%10,000
Aug 28, 20250.110.110.100.100.10-5.71%677,968
Aug 27, 20250.100.110.100.110.115.00%94,908
Aug 26, 20250.100.100.100.100.101.01%338,403
Aug 25, 20250.100.100.100.100.10-1.00%81,556
Aug 24, 20250.100.100.100.100.10-45,000
Aug 22, 20250.100.100.100.100.10-47,847
Aug 21, 20250.100.110.100.100.10-336,275
Aug 20, 20250.100.100.100.100.103.09%418,056
Aug 19, 20250.100.100.100.100.102.11%49,236
Aug 18, 20250.090.100.090.100.10-114,714
Aug 15, 20250.100.100.100.100.10-2.06%228,975
Aug 14, 20250.100.100.100.100.10-41,580
Aug 13, 20250.100.100.100.100.10-1.02%136,887
Aug 12, 20250.100.100.100.100.10-2.00%240,195
Aug 11, 20250.090.100.090.100.106.38%316,712
Aug 8, 20250.090.090.090.090.092.17%519,902
Aug 7, 20250.090.090.090.090.09-1.08%162,243
Aug 6, 20250.090.090.090.090.091.09%210,871
Aug 5, 20250.090.090.090.090.09-398,324
Aug 4, 20250.090.090.090.090.09-1.08%42,015
Aug 1, 20250.090.090.090.090.09-174,596
Jul 31, 20250.090.090.090.090.094.49%198,352
Jul 30, 20250.090.090.090.090.091.14%623,377
Jul 29, 20250.090.100.080.090.097.32%4,709,418
Jul 28, 20250.080.090.070.080.082.50%999,257
Jul 25, 20250.080.080.080.080.08-2.44%532,184
Jul 24, 20250.090.090.080.080.08-3.53%476,046
Jul 23, 20250.090.090.090.090.09-1.16%3,889
Jul 22, 20250.090.090.090.090.091.18%6,504
Jul 21, 20250.080.090.080.090.096.25%23,459
Jul 20, 20250.080.080.080.080.08-3,824
Jul 18, 20250.080.080.080.080.08-144,098
Jul 17, 20250.080.080.080.080.08-2.44%17,535
Jul 16, 20250.080.080.080.080.08-1.20%431,030
Jul 15, 20250.080.080.080.080.08-31,954
Jul 14, 20250.080.080.080.080.08-1.19%36,614
Jul 11, 20250.080.080.080.080.08--
Jul 10, 20250.080.080.080.080.08-1
Jul 9, 20250.080.080.080.080.08-1
Jul 8, 20250.080.080.080.080.081.20%7,632
Jul 7, 20250.080.080.080.080.082.47%22,001
Jul 4, 20250.080.080.080.080.081.25%146,446
Jul 3, 20250.080.080.080.080.08-1.23%220,002