Advanced Biomed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2025	0.53	0.57	0.50	0.54	0.54	1.31%	224,374
Jul 28, 2025	0.49	0.60	0.49	0.53	0.53	6.64%	410,078
Jul 25, 2025	0.52	0.53	0.46	0.50	0.50	-7.46%	298,125
Jul 24, 2025	0.61	0.65	0.51	0.54	0.54	-12.89%	389,851
Jul 23, 2025	0.62	0.63	0.59	0.62	0.62	-2.61%	235,563
Jul 22, 2025	0.64	0.64	0.61	0.64	0.64	-0.87%	170,462
Jul 21, 2025	0.69	0.76	0.62	0.64	0.64	-6.49%	299,926
Jul 18, 2025	0.73	0.74	0.66	0.69	0.69	-6.77%	395,546
Jul 17, 2025	0.77	0.81	0.71	0.74	0.74	-6.20%	217,547
Jul 16, 2025	0.80	0.80	0.73	0.79	0.79	-1.79%	291,051
Jul 15, 2025	0.79	0.87	0.75	0.80	0.80	-0.04%	290,652
Jul 14, 2025	0.85	0.91	0.73	0.80	0.80	6.38%	590,186
Jul 11, 2025	0.76	0.81	0.74	0.75	0.75	-4.23%	138,087
Jul 10, 2025	0.70	0.79	0.67	0.79	0.79	16.98%	282,288
Jul 9, 2025	0.67	0.69	0.66	0.67	0.67	1.40%	51,705
Jul 8, 2025	0.68	0.69	0.66	0.66	0.66	-0.30%	36,259
Jul 7, 2025	0.68	0.69	0.66	0.66	0.66	-2.50%	47,109
Jul 3, 2025	0.67	0.71	0.67	0.68	0.68	-2.71%	76,136
Jul 2, 2025	0.70	0.72	0.68	0.70	0.70	-3.31%	39,064
Jul 1, 2025	0.70	0.74	0.68	0.72	0.72	3.43%	104,019
Jun 30, 2025	0.72	0.72	0.66	0.70	0.70	-1.41%	153,619
Jun 27, 2025	0.67	0.80	0.63	0.71	0.71	11.67%	1,097,547
Jun 26, 2025	0.68	0.69	0.56	0.64	0.64	-6.50%	288,411
Jun 25, 2025	0.75	0.75	0.67	0.68	0.68	-8.41%	168,681
Jun 24, 2025	0.71	0.75	0.68	0.74	0.74	3.11%	142,268
Jun 23, 2025	0.73	0.76	0.69	0.72	0.72	3.90%	96,622
Jun 20, 2025	0.80	0.80	0.69	0.69	0.69	-10.59%	245,059
Jun 18, 2025	0.85	0.86	0.78	0.78	0.78	-7.06%	100,039
Jun 17, 2025	0.98	0.98	0.83	0.83	0.83	-9.57%	117,166
Jun 16, 2025	0.98	0.98	0.92	0.92	0.92	-3.92%	46,328
Jun 13, 2025	0.97	0.97	0.92	0.96	0.96	0.19%	60,244
Jun 12, 2025	0.96	0.98	0.94	0.96	0.96	0.85%	20,008
Jun 11, 2025	0.98	0.98	0.93	0.95	0.95	2.04%	65,559
Jun 10, 2025	0.94	0.99	0.92	0.93	0.93	0.28%	30,318
Jun 9, 2025	0.98	1.00	0.92	0.93	0.93	-1.23%	31,590
Jun 6, 2025	0.93	0.99	0.92	0.94	0.94	1.02%	52,204
Jun 5, 2025	0.95	0.99	0.93	0.93	0.93	-2.97%	16,732
Jun 4, 2025	1.00	1.02	0.96	0.96	0.96	-4.10%	83,409
Jun 3, 2025	0.99	1.05	0.97	1.00	1.00	5.26%	101,590
Jun 2, 2025	1.09	1.09	0.95	0.95	0.95	-7.77%	29,447
May 30, 2025	1.07	1.08	0.99	1.03	1.03	-7.21%	26,135
May 29, 2025	1.17	1.20	1.10	1.11	1.11	-4.31%	23,528
May 28, 2025	1.22	1.22	1.16	1.16	1.16	-3.33%	8,950
May 27, 2025	1.17	1.24	1.15	1.20	1.20	5.26%	14,230