Advancer Global Limited (SGX:43Q)
0.1200
0.00 (0.00%)
At close: Jul 31, 2025
Accolade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
Jul 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 650,878 |
Jul 30, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 165,000 |
Jul 29, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -10.45% | 15,100 |
Jul 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 27.62% | 300 |
Jul 25, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -22.22% | 1,100 |
Jul 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 28.57% | 100 |
Jul 22, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.67% | 157,500 |
Jul 21, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.92% | 1,200 |
Jul 18, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -3.81% | 54,000 |
Jul 17, 2025 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | - | 35,000 |
Jul 16, 2025 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | - | 309,800 |
Jul 15, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | - | 21,000 |
Jul 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 93,000 |
Jul 11, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 10,900 |
Jul 3, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 48,600 |
Jun 24, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 14.13% | 51,200 |
Jun 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.08% | 10,000 |
Jun 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 300 |
Jun 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 22.37% | 15,200 |
Jun 2, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -27.62% | 13,000 |
May 30, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 36.36% | 5,000 |
May 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -25.96% | 4,800 |
May 16, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 15.56% | 6,700 |
May 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 23,400 |
May 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 50,000 |
May 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 100 |
May 9, 2025 | 0.08 | 0.12 | 0.08 | 0.11 | 0.11 | 72.13% | 40,000 |
Apr 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.17% | 16,900 |
Apr 15, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -18.31% | 16,500 |
Apr 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 39.22% | 3,500 |
Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -37.04% | 2,000 |
Mar 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.71% | 1,800 |
Mar 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 3,000 |
Feb 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 11,100 |