Advanced Braking Technology Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.040	0.040	0.040	0.040	0.040	0
2023-01-05	0.040	0.040	0.040	0.040	0.040	0
2023-01-04	0.040	0.040	0.040	0.040	0.040	275,000
2023-01-03	0.040	0.040	0.040	0.040	0.040	0
2022-12-30	0.040	0.040	0.040	0.040	0.040	0
2022-12-29	0.040	0.040	0.040	0.040	0.040	0
2022-12-28	0.040	0.040	0.040	0.040	0.040	0
2022-12-23	0.040	0.040	0.040	0.040	0.040	0
2022-12-22	0.040	0.040	0.040	0.040	0.040	27,750
2022-12-21	0.040	0.040	0.040	0.040	0.040	630,000
2022-12-20	0.038	0.040	0.038	0.040	0.040	276,128
2022-12-19	0.040	0.040	0.040	0.040	0.040	18,628
2022-12-16	0.041	0.043	0.040	0.040	0.040	140,713
2022-12-15	0.043	0.043	0.043	0.043	0.043	0
2022-12-14	0.043	0.043	0.043	0.043	0.043	7,745
2022-12-13	0.044	0.044	0.044	0.044	0.044	0
2022-12-12	0.044	0.044	0.044	0.044	0.044	22,727
2022-12-09	0.043	0.044	0.043	0.044	0.044	632,141
2022-12-08	0.044	0.044	0.043	0.043	0.043	377,461
2022-12-07	0.040	0.044	0.038	0.044	0.044	436,336
2022-12-06	0.041	0.041	0.041	0.041	0.041	0
2022-12-05	0.041	0.041	0.041	0.041	0.041	14,634
2022-12-02	0.041	0.041	0.041	0.041	0.041	100,000
2022-12-01	0.040	0.040	0.038	0.038	0.038	387,499
2022-11-30	0.035	0.038	0.035	0.038	0.038	514,790
2022-11-29	0.037	0.039	0.035	0.037	0.037	1,567,181
2022-11-28	0.040	0.040	0.039	0.039	0.039	155,442
2022-11-25	0.041	0.041	0.040	0.040	0.040	794,158
2022-11-24	0.042	0.042	0.041	0.041	0.041	1,070,543
2022-11-23	0.041	0.042	0.041	0.041	0.041	765,074
2022-11-22	0.042	0.042	0.042	0.042	0.042	119,047
2022-11-21	0.040	0.041	0.040	0.040	0.040	1,363,292
2022-11-18	0.041	0.041	0.041	0.041	0.041	456,262
2022-11-17	0.041	0.041	0.041	0.041	0.041	22,849
2022-11-16	0.040	0.040	0.040	0.040	0.040	319,503
2022-11-15	0.042	0.042	0.042	0.042	0.042	230,841
2022-11-14	0.040	0.042	0.040	0.041	0.041	695,782
2022-11-11	0.034	0.043	0.034	0.037	0.037	1,273,020
2022-11-10	0.032	0.033	0.032	0.032	0.032	347,768
2022-11-09	0.033	0.033	0.032	0.032	0.032	127,837
2022-11-08	0.033	0.033	0.033	0.033	0.033	1
2022-11-07	0.032	0.032	0.032	0.032	0.032	199,862
2022-11-04	0.032	0.032	0.032	0.032	0.032	0
2022-11-03	0.032	0.032	0.032	0.032	0.032	0
2022-11-02	0.032	0.032	0.032	0.032	0.032	0
2022-11-01	0.032	0.032	0.032	0.032	0.032	0
2022-10-31	0.032	0.032	0.032	0.032	0.032	0
2022-10-28	0.030	0.032	0.029	0.032	0.032	131,000
2022-10-27	0.030	0.030	0.030	0.030	0.030	73,499
2022-10-26	0.028	0.028	0.028	0.028	0.028	0
2022-10-25	0.028	0.028	0.028	0.028	0.028	97,401
2022-10-24	0.030	0.030	0.030	0.030	0.030	0
2022-10-21	0.030	0.030	0.030	0.030	0.030	2,057
2022-10-20	0.030	0.030	0.030	0.030	0.030	64,761
2022-10-19	0.030	0.030	0.030	0.030	0.030	0
2022-10-18	0.030	0.030	0.030	0.030	0.030	0
2022-10-17	0.030	0.030	0.030	0.030	0.030	200,000
2022-10-14	0.029	0.029	0.029	0.029	0.029	0
2022-10-13	0.029	0.029	0.029	0.029	0.029	0
2022-10-12	0.029	0.029	0.029	0.029	0.029	0

← NewerPage 17 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.