Advanced Biomed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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