Advanced Biomed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	0.48	0.49	0.45	0.47	0.47	-1.37%	1,258,662
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%	82,102
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	-0.70%	259,082
Aug 12, 2025	0.37	0.42	0.37	0.40	0.40	7.57%	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