ADVAAMEX Advancing Stocks07/03/25 16:59
LAST:

 119.0		CHANGE:
 31.00		OPEN:
116.0		HIGH:
128.0		ASK:
0.0		VOLUME:
160,407,200
CHANGE(%):
20.95		PREV:
148.0		LOW:
115.0		BID:
103.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/03/25116.0128.0115.0117.0161,107,9000
07/02/2596.0154.096.0148.0393,427,7000
07/01/2584.0147.084.0121.0282,563,9000
06/30/2595.0124.095.0112.0454,244,4000
06/27/2574.087.056.072.065,079,8000
06/26/25110.0151.0110.0143.0406,119,8000
06/25/2581.086.066.077.0189,517,5000
06/24/25106.0120.0104.0107.0282,870,3000
06/23/25113.0140.0104.0116.0910,460,3000
06/20/2586.091.064.081.0383,777,0000
FUNDAMENTALS
Sector:Index
Industry:
52wk range:11.00 - 2,435.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 02, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,9341440.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-1510.63