FRA, 4TM End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 4TM: ADVERITAS LTD

28 Aug 2025

LAST: 0.0810	CHANGE: 0.00	OPEN: 0.0810	HIGH: 0.0810	ASK: 0.0000	VOLUME: 120
LAST: 0.0810	CHG(%): 3.57	PREV: 0.0840	LOW: 0.0810	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.0810	0.0810	0.0810	0.0810	120
27 Aug 25	0.0840	0.0840	0.0840	0.0840	120
26 Aug 25	0.0835	0.0835	0.0835	0.0835	120
25 Aug 25	0.0835	0.0835	0.0835	0.0835	120
22 Aug 25	0.0860	0.0860	0.0860	0.0860	120
21 Aug 25	0.0830	0.0830	0.0830	0.0830	120
20 Aug 25	0.0760	0.0760	0.0760	0.0760	120
19 Aug 25	0.0750	0.0750	0.0750	0.0750	120
18 Aug 25	0.0795	0.0795	0.0795	0.0795	120
15 Aug 25	0.0755	0.0755	0.0755	0.0755	120

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.08
MA10:	0.08
MA20:	0.08
MA50:	0.07
MA100:	0.06
MA200:	0.05
STO9:	54.55
STO14:	50.00
RSI14:	46.25
WPR14:	-50.00
MTM14:	-0.01
ROC14:	-0.07
ATR:	0.00
Week High:	0.09
Week Low:	0.08
Month High:	0.09
Month Low:	0.07
Year High:	0.09
Year Low:	0.03
Volatility:	10.81