Advanced Braking Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.029	0.029	0.029	0.029	0.029	0
2022-10-10	0.029	0.029	0.029	0.029	0.029	0
2022-10-07	0.031	0.031	0.029	0.029	0.029	32,432
2022-10-06	0.031	0.031	0.031	0.031	0.031	0
2022-10-05	0.031	0.031	0.031	0.031	0.031	0
2022-10-04	0.031	0.031	0.031	0.031	0.031	34,815
2022-10-03	0.031	0.031	0.031	0.031	0.031	96,774
2022-09-30	0.030	0.030	0.030	0.030	0.030	90,909
2022-09-29	0.030	0.030	0.030	0.030	0.030	100
2022-09-28	0.031	0.031	0.031	0.031	0.031	0
2022-09-27	0.029	0.031	0.029	0.031	0.031	68,823
2022-09-26	0.030	0.030	0.029	0.029	0.029	66,767
2022-09-23	0.031	0.031	0.031	0.031	0.031	0
2022-09-21	0.031	0.031	0.031	0.031	0.031	100,000
2022-09-20	0.031	0.031	0.031	0.031	0.031	100,000
2022-09-19	0.028	0.030	0.028	0.030	0.030	131,486
2022-09-16	0.025	0.028	0.025	0.028	0.028	582,133
2022-09-15	0.025	0.026	0.025	0.025	0.025	2,791,717
2022-09-14	0.025	0.025	0.025	0.025	0.025	236,910
2022-09-13	0.024	0.024	0.024	0.024	0.024	0
2022-09-12	0.025	0.025	0.024	0.024	0.024	1,112,200
2022-09-09	0.025	0.025	0.025	0.025	0.025	0
2022-09-08	0.025	0.025	0.025	0.025	0.025	597,166
2022-09-07	0.025	0.025	0.025	0.025	0.025	137,157
2022-09-06	0.025	0.025	0.025	0.025	0.025	2,843
2022-09-05	0.028	0.028	0.028	0.028	0.028	0
2022-09-02	0.028	0.028	0.028	0.028	0.028	0
2022-09-01	0.028	0.028	0.028	0.028	0.028	149,999
2022-08-31	0.029	0.029	0.029	0.029	0.029	185,375
2022-08-30	0.029	0.029	0.028	0.028	0.028	1,585,612
2022-08-29	0.032	0.032	0.028	0.028	0.028	900,000
2022-08-26	0.032	0.032	0.032	0.032	0.032	0
2022-08-25	0.032	0.032	0.032	0.032	0.032	0
2022-08-24	0.032	0.032	0.032	0.032	0.032	0
2022-08-23	0.032	0.032	0.032	0.032	0.032	0
2022-08-22	0.032	0.032	0.032	0.032	0.032	0
2022-08-19	0.032	0.032	0.032	0.032	0.032	0
2022-08-18	0.032	0.032	0.032	0.032	0.032	24,000
2022-08-17	0.034	0.034	0.034	0.034	0.034	64,502
2022-08-16	0.035	0.035	0.033	0.033	0.033	336,246
2022-08-15	0.035	0.035	0.035	0.035	0.035	1,359
2022-08-12	0.032	0.032	0.032	0.032	0.032	12,134
2022-08-11	0.035	0.035	0.032	0.032	0.032	137,866
2022-08-10	0.035	0.035	0.035	0.035	0.035	0
2022-08-09	0.031	0.036	0.031	0.035	0.035	580,964
2022-08-08	0.035	0.035	0.035	0.035	0.035	0
2022-08-05	0.035	0.035	0.035	0.035	0.035	0
2022-08-04	0.034	0.035	0.032	0.035	0.035	569,463
2022-08-03	0.034	0.034	0.034	0.034	0.034	0
2022-08-02	0.034	0.034	0.034	0.034	0.034	11,494
2022-08-01	0.032	0.032	0.032	0.032	0.032	53,667
2022-07-29	0.032	0.032	0.032	0.032	0.032	0
2022-07-28	0.033	0.033	0.032	0.032	0.032	413,000
2022-07-27	0.033	0.033	0.033	0.033	0.033	0
2022-07-26	0.033	0.033	0.033	0.033	0.033	0
2022-07-25	0.033	0.033	0.033	0.033	0.033	30,000
2022-07-22	0.035	0.035	0.035	0.035	0.035	30,000
2022-07-21	0.035	0.035	0.035	0.035	0.035	0
2022-07-20	0.035	0.035	0.035	0.035	0.035	0
2022-07-19	0.035	0.035	0.035	0.035	0.035	0

← NewerPage 18 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.