Advanced Braking Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.035	0.035	0.035	0.035	0.035	2,843
2022-07-15	0.030	0.035	0.030	0.035	0.035	205,704
2022-07-14	0.032	0.032	0.032	0.032	0.032	3
2022-07-13	0.032	0.032	0.032	0.032	0.032	5,482
2022-07-12	0.032	0.032	0.032	0.032	0.032	0
2022-07-11	0.032	0.032	0.032	0.032	0.032	694,550
2022-07-08	0.031	0.031	0.031	0.031	0.031	100,000
2022-07-07	0.030	0.030	0.030	0.030	0.030	209,230
2022-07-06	0.028	0.029	0.028	0.029	0.029	317,399
2022-07-05	0.028	0.028	0.028	0.028	0.028	356
2022-07-04	0.027	0.027	0.027	0.027	0.027	0
2022-07-01	0.027	0.028	0.027	0.027	0.027	290,967
2022-06-30	0.026	0.026	0.026	0.026	0.026	0
2022-06-29	0.026	0.026	0.026	0.026	0.026	62,772
2022-06-28	0.023	0.023	0.023	0.023	0.023	0
2022-06-27	0.023	0.023	0.023	0.023	0.023	8,000
2022-06-24	0.023	0.023	0.023	0.023	0.023	0
2022-06-23	0.023	0.023	0.022	0.023	0.023	1,328,382
2022-06-22	0.023	0.023	0.023	0.023	0.023	0
2022-06-21	0.023	0.023	0.023	0.023	0.023	0
2022-06-20	0.023	0.025	0.023	0.023	0.023	677,341
2022-06-17	0.021	0.021	0.021	0.021	0.021	0
2022-06-16	0.021	0.021	0.021	0.021	0.021	0
2022-06-15	0.021	0.021	0.021	0.021	0.021	0
2022-06-14	0.029	0.029	0.021	0.021	0.021	476,419
2022-06-10	0.031	0.031	0.031	0.031	0.031	0
2022-06-09	0.031	0.031	0.031	0.031	0.031	0
2022-06-08	0.031	0.031	0.031	0.031	0.031	0
2022-06-07	0.031	0.031	0.031	0.031	0.031	47,238
2022-06-06	0.031	0.031	0.031	0.031	0.031	20,204
2022-06-03	0.031	0.031	0.031	0.031	0.031	25,000
2022-06-02	0.032	0.032	0.032	0.032	0.032	465,000
2022-06-01	0.031	0.031	0.031	0.031	0.031	0
2022-05-31	0.031	0.031	0.031	0.031	0.031	0
2022-05-30	0.033	0.033	0.031	0.031	0.031	85,898
2022-05-27	0.033	0.033	0.033	0.033	0.033	467,627
2022-05-26	0.032	0.032	0.032	0.032	0.032	96,475
2022-05-25	0.031	0.031	0.031	0.031	0.031	0
2022-05-24	0.031	0.031	0.031	0.031	0.031	0
2022-05-23	0.031	0.031	0.031	0.031	0.031	173,935
2022-05-20	0.030	0.030	0.030	0.030	0.030	46,065
2022-05-19	0.030	0.030	0.030	0.030	0.030	0
2022-05-18	0.030	0.030	0.030	0.030	0.030	0
2022-05-17	0.030	0.030	0.030	0.030	0.030	0
2022-05-16	0.030	0.030	0.030	0.030	0.030	0
2022-05-13	0.031	0.031	0.030	0.030	0.030	243,373
2022-05-12	0.031	0.031	0.031	0.031	0.031	0
2022-05-11	0.031	0.031	0.031	0.031	0.031	0
2022-05-10	0.031	0.031	0.031	0.031	0.031	62,712
2022-05-09	0.031	0.031	0.031	0.031	0.031	42,668
2022-05-06	0.030	0.031	0.030	0.031	0.031	59,754
2022-05-05	0.030	0.030	0.030	0.030	0.030	35,000
2022-05-04	0.032	0.032	0.030	0.030	0.030	180,430
2022-05-03	0.036	0.036	0.036	0.036	0.036	0
2022-05-02	0.036	0.036	0.036	0.036	0.036	691
2022-04-29	0.036	0.036	0.036	0.036	0.036	0
2022-04-28	0.035	0.036	0.035	0.036	0.036	17,176
2022-04-27	0.035	0.035	0.035	0.035	0.035	0
2022-04-26	0.035	0.035	0.035	0.035	0.035	220,711
2022-04-22	0.035	0.035	0.035	0.035	0.035	108,823

← NewerPage 19 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.