ASX · ABV · stock
Advanced Braking Technology Limited (ABV) stock price history
Every ASX trading session of Advanced Braking Technology Limited from May 20, 2002 to Sep 28, 2026: 6,183 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ABV adjusted close, 2002 to 2026
- A$1.65
- All time high, 2003
- A$0.1600
- 52 week high, A$0.0950 low
- 6,183
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
ABV key facts
- Advanced Braking Technology Limited (ABV) closed at A$0.1250 on Sep 28, 2026 on ASX.
- ABV's all time high close is A$1.65, set on Jan 26, 2003; its all time low close is A$0.0070 on May 6, 2019.
- ABV's 52 week range is A$0.0950 to A$0.1600.
- ABV returned +4.2% over the year to Sep 28, 2026 and +247.2% over five years.
- Over ten years ABV returned +95%, +6.9% a year compounded.
- ABV's deepest drawdown was -99.6% from Jan 26, 2003 to May 6, 2019.
- DataCedar holds 6,183 daily sessions of ABV history from May 20, 2002, adjusted for splits and dividends, served by the API under a key.
ABV price chart, 2002 to 2026
ABV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.8% |
| 3 months | +13.6% |
| 6 months | 0.0% |
| Year to date | +13.6% |
| 1 year | +4.2% |
| 3 years | +197.6% |
| 5 years | +247.2% |
| 10 years | +94.8% |
| Since May 20, 2002 | -91.4% |
| Compound annual growth, 24.4 years | -9.6% |
ABV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.65 on Jan 26, 2003
- All time low close
- A$0.0070 on May 6, 2019
- 52 week high
- A$0.1600 on Jan 15, 2026
- 52 week low
- A$0.0950 on Jul 21, 2026
- Deepest drawdown
- -99.6% from Jan 26, 2003 to May 6, 2019, not yet recovered
- Best single session
- +300.0% on Aug 20, 2015
- Worst single session
- -60.0% on Feb 24, 2009
- Volatility, 1 year annualised
- 61.7%
- Sessions closing higher, 1 year
- 24%
- Best calendar year
- 2009, +173%
- Worst calendar year
- 2008, -70%
ABV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on May 20, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.1100 | A$0.1600 | A$0.0950 | A$0.1250 | +13.6% | 17.7M | 188 |
| 2025 | A$0.0810 | A$0.1350 | A$0.0700 | A$0.1100 | +32.5% | 44.5M | 253 |
| 2024 | A$0.0520 | A$0.0900 | A$0.0450 | A$0.0830 | +59.6% | 58.1M | 254 |
| 2023 | A$0.0400 | A$0.0520 | A$0.0330 | A$0.0520 | +30.0% | 57.5M | 252 |
| 2022 | A$0.0360 | A$0.0440 | A$0.0210 | A$0.0400 | +11.1% | 52M | 251 |
| 2021 | A$0.0390 | A$0.0500 | A$0.0270 | A$0.0360 | -7.7% | 50.4M | 254 |
| 2020 | A$0.0300 | A$0.1300 | A$0.0150 | A$0.0390 | +39.3% | 144.1M | 255 |
| 2019 | A$0.0180 | A$0.0320 | A$0.0070 | A$0.0280 | +55.6% | 61.5M | 253 |
| 2018 | A$0.0550 | A$0.0642 | A$0.0100 | A$0.0180 | -67.3% | 59.2M | 253 |
| 2017 | A$0.0642 | A$0.0733 | A$0.0367 | A$0.0550 | -14.3% | 57.7M | 252 |
| 2016 | A$0.0642 | A$0.1008 | A$0.0550 | A$0.0642 | 0.0% | 46.7M | 253 |
| 2015 | A$0.0626 | A$0.1162 | A$0.0268 | A$0.0642 | +2.6% | 25.2M | 255 |
| 2014 | A$0.1405 | A$0.1405 | A$0.0447 | A$0.0626 | -55.5% | 12.5M | 253 |
| 2013 | A$0.1736 | A$0.1984 | A$0.1075 | A$0.1405 | -19.0% | 15.1M | 253 |
| 2012 | A$0.1653 | A$0.1984 | A$0.1075 | A$0.1736 | +10.5% | 11.9M | 253 |
| 2011 | A$0.2728 | A$0.3142 | A$0.1323 | A$0.1571 | -42.4% | 9.2M | 248 |
| 2010 | A$0.2480 | A$0.2811 | A$0.1157 | A$0.2728 | +10.0% | 13.4M | 253 |
| 2009 | A$0.0909 | A$0.3142 | A$0.0413 | A$0.2480 | +172.7% | 13.5M | 254 |
| 2008 | A$0.3013 | A$0.3555 | A$0.0661 | A$0.0909 | -69.8% | 7.2M | 254 |
| 2007 | A$0.4336 | A$0.6173 | A$0.2719 | A$0.3013 | -30.5% | 12.5M | 253 |
| 2006 | A$0.9553 | A$0.9553 | A$0.3086 | A$0.4336 | -54.6% | 5.3M | 252 |
| 2005 | A$0.9553 | A$0.9553 | A$0.9553 | A$0.9553 | 0.0% | 0 | 252 |
| 2004 | A$0.9553 | A$1.07 | A$0.9553 | A$0.9553 | 0.0% | 0 | 261 |
| 2003 | A$1.28 | A$1.65 | A$0.7349 | A$0.9553 | -25.1% | 574.2K | 261 |
| 2002 | A$1.46 | A$1.86 | A$0.7289 | A$1.28 | n/a | 338.4K | 163 |
ABV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.1250 | 0.0% |
| August 2026 | A$0.1250 | +4.2% |
| July 2026 | A$0.1200 | +9.1% |
| June 2026 | A$0.1100 | 0.0% |
| May 2026 | A$0.1100 | -21.4% |
| April 2026 | A$0.1400 | +16.7% |
| March 2026 | A$0.1200 | -7.7% |
| February 2026 | A$0.1300 | -3.7% |
| January 2026 | A$0.1350 | +22.7% |
| December 2025 | A$0.1100 | -4.3% |
| November 2025 | A$0.1150 | +7.0% |
| October 2025 | A$0.1075 | -6.5% |
About the ABV data
Daily bars. 6,183 sessions from May 20, 2002 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 20, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ABV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ABV share price history
