Advanced Biomed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.30	0.31	0.29	0.31	0.31	1.99%	36,310
Jan 27, 2026	0.31	0.32	0.30	0.30	0.30	-2.59%	10,490
Jan 26, 2026	0.30	0.35	0.30	0.31	0.31	-3.16%	17,543
Jan 23, 2026	0.33	0.34	0.29	0.32	0.32	-6.23%	74,901
Jan 22, 2026	0.31	0.35	0.31	0.34	0.34	4.19%	34,292
Jan 21, 2026	0.35	0.37	0.32	0.33	0.33	0.52%	31,818
Jan 20, 2026	0.30	0.34	0.29	0.33	0.33	9.80%	138,717
Jan 16, 2026	0.31	0.32	0.29	0.30	0.30	-6.54%	19,224
Jan 15, 2026	0.33	0.33	0.31	0.32	0.32	-3.71%	18,732
Jan 14, 2026	0.32	0.33	0.31	0.33	0.33	-0.93%	19,666
Jan 13, 2026	0.34	0.34	0.32	0.33	0.33	-7.18%	17,491
Jan 12, 2026	0.34	0.36	0.32	0.36	0.36	-0.33%	27,362
Jan 9, 2026	0.36	0.36	0.34	0.36	0.36	1.24%	31,170
Jan 8, 2026	0.36	0.36	0.33	0.35	0.35	0.97%	13,250
Jan 7, 2026	0.35	0.36	0.33	0.35	0.35	0.31%	31,697
Jan 6, 2026	0.33	0.35	0.32	0.35	0.35	3.98%	45,638
Jan 5, 2026	0.32	0.34	0.31	0.34	0.34	11.42%	76,898
Jan 2, 2026	0.30	0.31	0.29	0.30	0.30	3.53%	30,222
Dec 31, 2025	0.34	0.35	0.28	0.29	0.29	-13.82%	272,357
Dec 30, 2025	0.33	0.36	0.32	0.34	0.34	1.50%	115,957
Dec 29, 2025	0.36	0.36	0.33	0.33	0.33	-9.00%	119,750
Dec 26, 2025	0.32	0.37	0.32	0.37	0.37	-2.24%	150,596
Dec 24, 2025	0.36	0.38	0.35	0.38	0.38	1.63%	37,129
Dec 23, 2025	0.35	0.38	0.34	0.37	0.37	1.29%	62,910
Dec 22, 2025	0.36	0.36	0.33	0.36	0.36	-	40,531
Dec 19, 2025	0.32	0.37	0.32	0.36	0.36	5.81%	61,185
Dec 18, 2025	0.36	0.36	0.34	0.34	0.34	-11.15%	33,248
Dec 17, 2025	0.36	0.39	0.35	0.39	0.39	-0.13%	49,749
Dec 16, 2025	0.38	0.39	0.31	0.39	0.39	-1.05%	142,156
Dec 15, 2025	0.39	0.40	0.36	0.39	0.39	-1.61%	180,383
Dec 12, 2025	0.35	0.40	0.34	0.40	0.40	9.00%	797,738
Dec 11, 2025	0.34	0.37	0.34	0.37	0.37	-3.79%	470,469
Dec 10, 2025	0.40	0.42	0.32	0.38	0.38	3.66%	19,305,743
Dec 9, 2025	0.37	0.39	0.37	0.37	0.37	1.27%	2,667,381
Dec 8, 2025	0.39	0.40	0.36	0.36	0.36	-5.51%	131,966
Dec 5, 2025	0.39	0.40	0.37	0.38	0.38	0.76%	53,275
Dec 4, 2025	0.39	0.40	0.38	0.38	0.38	-2.49%	34,193
Dec 3, 2025	0.42	0.42	0.37	0.39	0.39	-0.08%	129,364
Dec 2, 2025	0.41	0.43	0.39	0.39	0.39	-4.83%	97,575
Dec 1, 2025	0.41	0.45	0.41	0.41	0.41	-2.40%	55,892
Nov 28, 2025	0.42	0.46	0.42	0.42	0.42	1.16%	152,999
Nov 26, 2025	0.43	0.43	0.41	0.42	0.42	-1.12%	147,867
Nov 25, 2025	0.45	0.45	0.42	0.42	0.42	-0.94%	97,072
Nov 24, 2025	0.40	0.49	0.37	0.42	0.42	14.25%	1,213,132
Nov 21, 2025	0.38	0.40	0.36	0.37	0.37	-1.70%	114,393
Nov 20, 2025	0.42	0.43	0.38	0.38	0.38	-8.66%	243,529
Nov 19, 2025	0.43	0.43	0.41	0.41	0.41	-0.07%	55,182
Nov 18, 2025	0.41	0.42	0.40	0.41	0.41	0.15%	80,107
Nov 17, 2025	0.44	0.44	0.40	0.41	0.41	-5.41%	148,123
Nov 14, 2025	0.42	0.44	0.41	0.44	0.44	-2.57%	238,216