ADVAAMEX Advancing Stocks05/29/2025
LAST:

 96.00		CHANGE:
 1.00		OPEN:
96.00		HIGH:
101.00		ASK:
0.00		VOLUME:
103,656,700
CHANGE(%):
1.05		PREV:
95.00		LOW:
83.00		BID:
103.00		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/2596.00101.0083.0096.00103,656,7000
05/28/2582.0099.0082.0095.00495,741,4000
05/27/25113.00120.00103.00118.00459,759,1000
05/26/25117.00117.00117.00117.0000
05/23/2571.00119.0071.00117.00443,106,1000
05/22/2564.00110.0064.00106.00209,063,6000
05/21/2589.00107.0074.0076.00293,136,3000
05/20/2566.00122.0066.00106.00355,303,0000
05/19/2577.00124.0077.00120.00143,471,9000
05/16/2569.00109.0069.0093.00124,466,8000
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
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP19,176750.39
DJI42,2161170.28
SP5005,912240.40
DAX23,933-1050.44
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,5733151.35