Advanced Biomed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 13, 2025	0.46	0.46	0.43	0.45	0.45	-0.88%	217,209
Nov 12, 2025	0.43	0.46	0.42	0.45	0.45	4.63%	170,930
Nov 11, 2025	0.43	0.46	0.41	0.43	0.43	6.01%	267,637
Nov 10, 2025	0.40	0.43	0.39	0.41	0.41	0.39%	135,984
Nov 7, 2025	0.43	0.43	0.40	0.41	0.41	-7.62%	275,041
Nov 6, 2025	0.44	0.47	0.42	0.44	0.44	-0.75%	456,772
Nov 5, 2025	0.45	0.49	0.44	0.44	0.44	-2.83%	211,864
Nov 4, 2025	0.45	0.48	0.44	0.46	0.46	-1.00%	282,737
Nov 3, 2025	0.47	0.48	0.45	0.46	0.46	-4.22%	557,002
Oct 31, 2025	0.55	0.59	0.47	0.48	0.48	-15.25%	1,821,826
Oct 30, 2025	0.45	0.66	0.45	0.57	0.57	24.56%	27,255,492
Oct 29, 2025	0.45	0.47	0.45	0.46	0.46	3.27%	186,542
Oct 28, 2025	0.45	0.46	0.43	0.44	0.44	-2.07%	160,502
Oct 27, 2025	0.44	0.46	0.43	0.45	0.45	1.01%	240,495
Oct 24, 2025	0.44	0.47	0.43	0.45	0.45	1.30%	147,827
Oct 23, 2025	0.45	0.47	0.42	0.44	0.44	-0.54%	323,610
Oct 22, 2025	0.47	0.47	0.44	0.44	0.44	-9.99%	648,630
Oct 21, 2025	0.46	0.62	0.42	0.49	0.49	13.80%	9,662,820
Oct 20, 2025	0.49	0.49	0.43	0.43	0.43	-10.11%	584,839
Oct 17, 2025	0.40	0.50	0.39	0.48	0.48	18.94%	1,868,557
Oct 16, 2025	0.41	0.44	0.40	0.40	0.40	-4.36%	51,951
Oct 15, 2025	0.43	0.45	0.41	0.42	0.42	0.88%	46,410
Oct 14, 2025	0.42	0.43	0.39	0.42	0.42	-1.09%	112,076
Oct 13, 2025	0.48	0.49	0.41	0.42	0.42	-13.63%	411,816
Oct 10, 2025	0.50	0.51	0.46	0.49	0.49	2.53%	2,386,940
Oct 9, 2025	0.47	0.50	0.46	0.48	0.48	1.79%	477,247
Oct 8, 2025	0.48	0.49	0.45	0.47	0.47	-1.37%	1,283,191
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