AdvancedAdvT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 137.50 | 138.57 | 135.00 | 137.50 | 137.50 | 79,732 |
| 2024-08-30 | 137.50 | 138.57 | 137.50 | 137.50 | 137.50 | 17,167 |
| 2024-08-29 | 134.22 | 138.00 | 134.22 | 136.50 | 136.50 | 128,857 |
| 2024-08-28 | 134.00 | 137.49 | 134.00 | 134.00 | 134.00 | 107,363 |
| 2024-08-27 | 131.38 | 136.95 | 131.38 | 134.00 | 134.00 | 85,580 |
| 2024-08-23 | 130.00 | 131.45 | 129.00 | 130.00 | 130.00 | 157,787 |
| 2024-08-22 | 129.50 | 132.00 | 127.78 | 130.00 | 130.00 | 221,520 |
| 2024-08-21 | 133.45 | 133.45 | 127.78 | 129.50 | 129.50 | 209,960 |
| 2024-08-20 | 133.50 | 134.33 | 132.00 | 133.50 | 133.50 | 31,174 |
| 2024-08-19 | 133.50 | 134.49 | 132.76 | 133.50 | 133.50 | 42,911 |
| 2024-08-16 | 133.50 | 133.95 | 132.20 | 133.50 | 133.50 | 67,831 |
| 2024-08-15 | 133.50 | 134.70 | 130.30 | 133.50 | 133.50 | 161,230 |
| 2024-08-14 | 133.50 | 137.00 | 132.45 | 133.50 | 133.50 | 227,386 |
| 2024-08-13 | 137.50 | 138.25 | 133.50 | 133.50 | 133.50 | 78,973 |
| 2024-08-12 | 137.50 | 139.95 | 136.15 | 137.50 | 137.50 | 16,794 |
| 2024-08-09 | 137.50 | 139.25 | 132.77 | 137.50 | 137.50 | 71,138 |
| 2024-08-08 | 138.50 | 139.00 | 135.00 | 137.50 | 137.50 | 33,591 |
| 2024-08-07 | 137.50 | 139.85 | 137.17 | 138.50 | 138.50 | 97,687 |
| 2024-08-06 | 134.11 | 139.00 | 134.11 | 137.50 | 137.50 | 139,339 |
| 2024-08-05 | 137.50 | 138.00 | 131.00 | 132.50 | 132.50 | 237,478 |
| 2024-08-02 | 141.80 | 141.80 | 137.33 | 137.50 | 137.50 | 473,404 |
| 2024-08-01 | 143.60 | 143.60 | 140.03 | 141.50 | 141.50 | 115,442 |
| 2024-07-31 | 144.75 | 144.75 | 142.00 | 143.00 | 143.00 | 143,470 |
| 2024-07-30 | 145.00 | 146.90 | 142.75 | 145.00 | 145.00 | 74,855 |
| 2024-07-29 | 145.00 | 147.00 | 142.06 | 145.00 | 145.00 | 10,203,925 |
| 2024-07-26 | 145.00 | 149.00 | 142.00 | 145.00 | 145.00 | 283,026 |
| 2024-07-25 | 146.00 | 147.50 | 142.00 | 145.00 | 145.00 | 10,176,370 |
| 2024-07-24 | 148.50 | 150.00 | 143.67 | 146.00 | 146.00 | 143,718 |
| 2024-07-23 | 147.00 | 151.93 | 145.00 | 148.50 | 148.50 | 221,505 |
| 2024-07-22 | 149.00 | 151.80 | 138.20 | 147.00 | 147.00 | 571,098 |
| 2024-07-19 | 141.00 | 147.00 | 138.74 | 145.00 | 145.00 | 157,627 |
| 2024-07-18 | 142.50 | 142.74 | 137.00 | 141.00 | 141.00 | 153,228 |
| 2024-07-17 | 142.80 | 142.80 | 140.00 | 142.50 | 142.50 | 44,694 |
| 2024-07-16 | 145.00 | 145.00 | 140.00 | 144.00 | 144.00 | 126,642 |
| 2024-07-15 | 147.50 | 148.45 | 144.00 | 147.00 | 147.00 | 190,321 |
| 2024-07-12 | 147.50 | 155.00 | 140.00 | 147.50 | 147.50 | 341,873 |
| 2024-07-11 | 147.30 | 149.95 | 147.30 | 147.50 | 147.50 | 17,572 |
| 2024-07-10 | 146.00 | 148.00 | 146.00 | 146.00 | 146.00 | 18,255 |
| 2024-07-09 | 139.50 | 147.85 | 138.85 | 145.00 | 145.00 | 197,576 |
| 2024-07-08 | 139.50 | 141.75 | 139.50 | 139.50 | 139.50 | 81,950 |
| 2024-07-05 | 137.50 | 141.95 | 136.20 | 139.50 | 139.50 | 395,400 |
| 2024-07-04 | 134.00 | 139.00 | 132.56 | 137.00 | 137.00 | 677,799 |
| 2024-07-03 | 136.50 | 136.50 | 133.00 | 134.00 | 134.00 | 293,477 |
| 2024-07-02 | 139.00 | 139.70 | 134.00 | 137.50 | 137.50 | 284,107 |
| 2024-07-01 | 143.50 | 145.40 | 137.97 | 139.00 | 139.00 | 167,007 |
| 2024-06-28 | 143.50 | 145.40 | 142.50 | 142.50 | 142.50 | 8,100 |
| 2024-06-27 | 143.50 | 145.45 | 142.94 | 143.50 | 143.50 | 130,992 |
| 2024-06-26 | 145.00 | 145.30 | 142.94 | 143.50 | 143.50 | 128,023 |
| 2024-06-25 | 143.50 | 145.75 | 142.50 | 145.00 | 145.00 | 194,715 |
| 2024-06-24 | 145.50 | 146.40 | 142.77 | 143.50 | 143.50 | 78,513 |
| 2024-06-21 | 145.00 | 146.97 | 143.00 | 145.50 | 145.50 | 63,274 |
| 2024-06-20 | 143.50 | 146.75 | 143.17 | 145.00 | 145.00 | 55,329 |
| 2024-06-19 | 142.50 | 146.75 | 142.00 | 143.50 | 143.50 | 59,906 |
| 2024-06-18 | 142.50 | 143.23 | 140.00 | 142.50 | 142.50 | 33,385 |
| 2024-06-17 | 141.50 | 143.45 | 140.10 | 142.50 | 142.50 | 84,632 |
| 2024-06-14 | 142.50 | 144.00 | 140.04 | 141.50 | 141.50 | 83,230 |
| 2024-06-13 | 145.00 | 146.10 | 140.67 | 142.50 | 142.50 | 71,701 |
| 2024-06-12 | 145.00 | 147.00 | 144.47 | 145.00 | 145.00 | 51,541 |
| 2024-06-11 | 146.50 | 147.00 | 144.47 | 145.00 | 145.00 | 95,239 |
| 2024-06-10 | 147.00 | 147.22 | 143.67 | 146.50 | 146.50 | 65,036 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.