AdvancedAdvT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 120.00 | 120.70 | 117.50 | 118.50 | 118.50 | 74,823 |
| 2024-03-08 | 120.88 | 120.88 | 120.00 | 120.00 | 120.00 | 104,231 |
| 2024-03-07 | 121.50 | 121.80 | 120.00 | 121.50 | 121.50 | 116,787 |
| 2024-03-06 | 120.38 | 122.88 | 120.38 | 121.50 | 121.50 | 188,661 |
| 2024-03-05 | 121.75 | 121.75 | 118.15 | 118.50 | 118.50 | 129,092 |
| 2024-03-04 | 119.75 | 122.56 | 119.75 | 122.00 | 122.00 | 927,347 |
| 2024-03-01 | 117.50 | 119.75 | 115.00 | 117.50 | 117.50 | 340,913 |
| 2024-02-29 | 117.50 | 118.40 | 115.00 | 117.50 | 117.50 | 380,882 |
| 2024-02-28 | 117.50 | 117.50 | 115.61 | 117.50 | 117.50 | 146,259 |
| 2024-02-27 | 115.50 | 117.90 | 115.50 | 117.50 | 117.50 | 209,082 |
| 2024-02-26 | 114.50 | 116.22 | 113.00 | 114.50 | 114.50 | 162,435 |
| 2024-02-23 | 117.50 | 117.99 | 114.50 | 114.50 | 114.50 | 152,776 |
| 2024-02-22 | 117.50 | 118.40 | 115.00 | 117.50 | 117.50 | 157,502 |
| 2024-02-21 | 116.50 | 118.40 | 115.00 | 117.50 | 117.50 | 182,620 |
| 2024-02-20 | 114.50 | 116.95 | 113.68 | 116.50 | 116.50 | 70,368 |
| 2024-02-19 | 117.50 | 118.75 | 113.25 | 114.50 | 114.50 | 470,153 |
| 2024-02-16 | 111.00 | 118.99 | 108.50 | 117.50 | 117.50 | 307,378 |
| 2024-02-15 | 107.00 | 113.00 | 107.00 | 111.00 | 111.00 | 382,083 |
| 2024-02-14 | 106.00 | 107.00 | 104.67 | 106.50 | 106.50 | 82,254 |
| 2024-02-13 | 106.00 | 106.29 | 104.31 | 106.00 | 106.00 | 1,874,592 |
| 2024-02-12 | 106.00 | 106.39 | 104.31 | 106.00 | 106.00 | 251,881 |
| 2024-02-09 | 106.00 | 106.39 | 104.50 | 106.00 | 106.00 | 409,000 |
| 2024-02-08 | 105.50 | 106.50 | 105.00 | 106.00 | 106.00 | 9,809 |
| 2024-02-07 | 105.50 | 105.85 | 105.00 | 105.50 | 105.50 | 85,026 |
| 2024-02-06 | 105.50 | 105.89 | 104.73 | 105.50 | 105.50 | 130,685 |
| 2024-02-05 | 104.70 | 105.90 | 104.70 | 105.50 | 105.50 | 165,321 |
| 2024-02-02 | 103.50 | 104.70 | 103.05 | 104.00 | 104.00 | 94,353 |
| 2024-02-01 | 103.50 | 104.00 | 103.00 | 103.50 | 103.50 | 83,636 |
| 2024-01-31 | 103.65 | 103.65 | 103.00 | 103.00 | 103.00 | 132,534 |
| 2024-01-30 | 103.90 | 103.90 | 103.00 | 103.50 | 103.50 | 142,380 |
| 2024-01-29 | 103.50 | 103.95 | 102.55 | 103.50 | 103.50 | 137,023 |
| 2024-01-26 | 103.00 | 103.50 | 101.45 | 103.50 | 103.50 | 237,448 |
| 2024-01-25 | 101.50 | 103.00 | 101.00 | 103.00 | 103.00 | 1,803,602 |
| 2024-01-24 | 101.50 | 102.48 | 100.31 | 101.50 | 101.50 | 373,005 |
| 2024-01-23 | 101.00 | 102.00 | 100.25 | 101.00 | 101.00 | 1,072,999 |
| 2024-01-22 | 100.50 | 102.00 | 100.50 | 101.00 | 101.00 | 355,153 |
| 2024-01-19 | 100.90 | 100.90 | 97.000 | 99.500 | 99.500 | 312,536 |
| 2024-01-18 | 102.50 | 103.10 | 100.50 | 101.50 | 101.50 | 121,899 |
| 2024-01-17 | 104.99 | 104.99 | 101.50 | 102.50 | 102.50 | 126,542 |
| 2024-01-16 | 97.500 | 107.17 | 96.133 | 105.00 | 105.00 | 2,012,415 |
| 2024-01-15 | 97.500 | 100.00 | 96.000 | 97.500 | 97.500 | 1,298,134 |
| 2024-01-12 | 97.500 | 98.400 | 95.500 | 97.500 | 97.500 | 3,364,098 |
| 2024-01-11 | 93.000 | 98.000 | 92.551 | 97.500 | 97.500 | 2,457,912 |
| 2024-01-10 | 82.550 | 104.00 | 82.550 | 93.000 | 93.000 | 5,374,502 |
| 2023-06-08 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 0 |
| 2023-06-07 | 82.000 | 83.800 | 82.000 | 82.000 | 82.000 | 3,562 |
| 2023-06-06 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 4,000 |
| 2023-06-05 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 5 |
| 2023-06-02 | 82.000 | 83.750 | 81.920 | 82.000 | 82.000 | 20,836 |
| 2023-06-01 | 82.000 | 82.000 | 81.920 | 82.000 | 82.000 | 5,720 |
| 2023-05-31 | 82.500 | 84.250 | 81.920 | 82.000 | 82.000 | 132,559 |
| 2023-05-30 | 82.250 | 84.250 | 82.250 | 82.500 | 82.500 | 57,379 |
| 2023-05-26 | 80.500 | 83.000 | 79.050 | 81.500 | 81.500 | 94,030 |
| 2023-05-25 | 80.500 | 81.550 | 79.000 | 80.500 | 80.500 | 26,773 |
| 2023-05-24 | 80.500 | 80.500 | 79.000 | 80.500 | 80.500 | 2,000 |
| 2023-05-23 | 81.500 | 81.780 | 79.000 | 80.500 | 80.500 | 211,923 |
| 2023-05-22 | 81.500 | 82.900 | 80.000 | 81.500 | 81.500 | 23,471 |
| 2023-05-19 | 81.500 | 82.820 | 80.000 | 81.000 | 81.000 | 142,824 |
| 2023-05-18 | 81.500 | 82.820 | 81.500 | 81.500 | 81.500 | 9,890 |
| 2023-05-17 | 82.000 | 82.000 | 80.000 | 81.500 | 81.500 | 129,135 |
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.