Free Trial

AdvancedAdvT (ADVT) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free ADVT Stock Alerts
GBX 140.90
-0.60 (-0.42%)
(As of 05/17/2024 07:35 PM ET)
Compare
Stock AnalysisChartCompetitorsInsider Trades

AdvancedAdvT Stock Price Performance

5 Day
Performance
-0.07%
1 Month
Performance
+0.28%
3 Month
Performance
+20.94%
6 Month
Performance
+71.83%
Year-To-Date
Performance
+71.83%
1 Year
Performance
+73.95%
Receive ADVT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AdvancedAdvT and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Crypto Pioneer Says: “The last crypto bull market has begun.”
Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.
Click here if you’d like to learn more about these five cryptos…

ADVT Stock Chart for Monday, May, 20, 2024

ADVT Chart by TradingView

AdvancedAdvT Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024GBX 141.45GBX 140.50
-0.67%		GBX 141.50GBX 139.1780,748 shs£187.15 million
05/16/2024GBX 141GBX 141.45
+0.32%		GBX 142GBX 140143,531 shs£188.41 million
05/15/2024GBX 140.48GBX 141
+0.37%		GBX 142GBX 140114,726 shs£187.81 million
05/14/2024GBX 141.45GBX 140.48
-0.69%		GBX 141.45GBX 140.3894,199 shs£187.12 million
05/13/2024GBX 142GBX 141.45
-0.39%		GBX 141.50GBX 140.04139,052 shs£188.41 million
05/10/2024GBX 140GBX 140.65
+0.46%		GBX 142GBX 140223,091 shs£187.35 million
05/09/2024GBX 139.70GBX 140
+0.21%		GBX 141.74GBX 139.7480,170 shs£186.48 million
05/08/2024GBX 140GBX 139.70
-0.21%		GBX 141.35GBX 139.15317,032 shs£186.09 million
05/07/2024GBX 135.50GBX 140
+3.32%		GBX 143.40GBX 136444,499 shs£186.48 million
05/06/2024GBX 135.50GBX 135.50GBX 135.80GBX 134.34208,967 shs£180.49 million
05/03/2024GBX 134.50GBX 135.50
+0.74%		GBX 135.80GBX 134.34208,967 shs£180.49 million
05/02/2024GBX 136GBX 134.50
-1.10%		GBX 136GBX 134113,522 shs£179.15 million
05/01/2024GBX 132GBX 136
+3.03%		GBX 136GBX 131289,932 shs£181.15 million
04/30/2024GBX 129.50GBX 132
+1.93%		GBX 135.50GBX 129.58493,929 shs£175.82 million
04/29/2024GBX 140.50GBX 129.50
-7.83%		GBX 140.32GBX 125.45492,207 shs£172.49 million
04/26/2024GBX 140.50GBX 140.50GBX 140.53GBX 139.3196,681 shs£187.15 million
04/25/2024GBX 140.35GBX 140.50
+0.11%		GBX 140.64GBX 139.2570,404 shs£187.15 million
04/24/2024GBX 140.50GBX 140.35
-0.11%		GBX 140.67GBX 140.3365,528 shs£186.95 million
04/23/2024GBX 140.33GBX 140.50
+0.12%		GBX 140.85GBX 140.3377,603 shs£187.15 million
04/22/2024GBX 140.50GBX 140.33
-0.12%		GBX 140.90GBX 140.33123,604 shs£186.91 million
04/19/2024GBX 140.32GBX 140.55
+0.17%		GBX 141.16GBX 140.32208,477 shs£187.21 million
04/18/2024GBX 140.65GBX 140.32
-0.24%		GBX 142GBX 139.25343,321 shs£186.90 million
04/17/2024GBX 140GBX 140.65
+0.46%		GBX 141.20GBX 139.1554,739 shs£187.35 million
04/16/2024GBX 143.35GBX 140
-2.34%		GBX 141.40GBX 136.31272,721 shs£186.48 million
04/15/2024GBX 143.50GBX 143.35
-0.10%		GBX 143.88GBX 139220,991 shs£190.94 million
04/12/2024GBX 141GBX 143.50
+1.77%		GBX 143.90GBX 141.60333,353 shs£191.14 million
04/11/2024GBX 141GBX 141GBX 141.75GBX 140.67414,163 shs£187.81 million
04/10/2024GBX 138.50GBX 141
+1.81%		GBX 141.46GBX 1381.02 million shs£187.81 million
04/09/2024GBX 139GBX 138.50
-0.36%		GBX 140.70GBX 137.50397,242 shs£184.48 million
04/08/2024GBX 130GBX 139
+6.92%		GBX 140.27GBX 1351.72 million shs£185.15 million
04/05/2024GBX 130GBX 132.50
+1.92%		GBX 132.50GBX 127.5078,913 shs£176.49 million
04/04/2024GBX 130GBX 130GBX 132GBX 125214,787 shs£173.16 million
04/03/2024GBX 132.50GBX 130
-1.89%		GBX 133.95GBX 128.62151,602 shs£173.16 million
04/02/2024GBX 127.50GBX 132.50
+3.92%		GBX 134.95GBX 125390,258 shs£176.49 million
04/01/2024GBX 127.50GBX 127.50GBX 132GBX 125.05770,308 shs£169.83 million
03/29/2024GBX 126.25GBX 127.50
+0.99%		GBX 132GBX 125.05770,308 shs£169.83 million
03/28/2024GBX 121GBX 126.25
+4.34%		GBX 132GBX 125.05621,416 shs£168.17 million
03/27/2024GBX 122.50GBX 121
-1.22%		GBX 123GBX 120.50155,251 shs£161.17 million
03/26/2024GBX 122.50GBX 122.50
+0.00%		GBX 122.50GBX 120.7544,183 shs£163.17 million
03/25/2024GBX 121GBX 122.50
+1.24%		GBX 123.90GBX 120.51173,203 shs£163.17 million
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
03/22/2024GBX 119.50GBX 121
+1.26%		GBX 122GBX 115131,356 shs£161.17 million
03/21/2024GBX 119.50GBX 119.50GBX 122GBX 118.15306,466 shs£159.17 million
03/20/2024GBX 118.90GBX 119.50
+0.51%		GBX 119.70GBX 117.70207,110 shs£159.17 million
03/19/2024GBX 118.90GBX 118.90GBX 119.50GBX 118.9063,135 shs£158.37 million
03/18/2024GBX 119.50GBX 118.90
-0.50%		GBX 119.50GBX 118.909,953 shs£158.37 million
03/15/2024GBX 119.50GBX 119.50GBX 119.68GBX 118.906,285 shs£159.17 million
03/14/2024GBX 119.50GBX 119.50GBX 120.45GBX 118.47132,807 shs£159.17 million
03/13/2024GBX 118GBX 119.50
+1.27%		GBX 120.45GBX 118.0583,414 shs£159.17 million
03/12/2024GBX 118GBX 118GBX 119.70GBX 116.60120,422 shs£157.18 million
03/11/2024GBX 120.70GBX 118
-2.24%		GBX 120.70GBX 117.9074,823 shs£157.18 million
03/08/2024GBX 121.50GBX 120.70
-0.66%		GBX 120.88GBX 12099,693 shs£160.77 million
03/07/2024GBX 121.50GBX 121.50GBX 121.80GBX 120107,101 shs£161.84 million
03/06/2024GBX 120.70GBX 121.50
+0.66%		GBX 122.88GBX 120.38163,661 shs£161.84 million
03/05/2024GBX 121.13GBX 120.70
-0.35%		GBX 121.75GBX 118.15129,092 shs£160.77 million
03/04/2024GBX 117.50GBX 121.13
+3.09%		GBX 122.56GBX 119.75799,414 shs£161.34 million
03/01/2024GBX 117.50GBX 117.50GBX 119.75GBX 115340,913 shs£156.51 million
02/29/2024GBX 117.50GBX 117.50GBX 118.35GBX 115380,882 shs£156.51 million
02/28/2024GBX 117.50GBX 117.50GBX 117.50GBX 115.61146,259 shs£156.51 million
02/27/2024GBX 114.35GBX 117.50
+2.75%		GBX 117.90GBX 115.50199,082 shs£156.51 million
02/26/2024GBX 114.50GBX 114.35
-0.13%		GBX 116.22GBX 113162,435 shs£152.31 million
02/23/2024GBX 117.50GBX 115
-2.13%		GBX 117.99GBX 115152,776 shs£153.18 million
02/22/2024GBX 117.50GBX 117.50GBX 118.40GBX 115157,502 shs£156.51 million
02/21/2024GBX 116.50GBX 117.50
+0.86%		GBX 118.40GBX 115182,620 shs£156.51 million
02/20/2024GBX 117GBX 116.50
-0.43%		GBX 116.95GBX 113.6870,368 shs£155.18 million
02/19/2024GBX 117.50GBX 117
-0.43%		GBX 118.75GBX 113.25470,153 shs£155.84 million

Related Companies:
This page (LON:ADVT) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Most important medical advance in 100 years
The Oxford Club
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits
Biden Nomination CANCELED?
The Freeport Society