Free Trial

AdvancedAdvT (ADVT) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free ADVT Stock Alerts
GBX 152
+12.00 (+8.57%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsInsider Trades

AdvancedAdvT Stock Price Performance

5 Day
Performance
+3.75%
1 Month
Performance
+13.01%
3 Month
Performance
+29.36%
6 Month
Performance
+85.37%
Year-To-Date
Performance
+85.37%
1 Year
Performance
+81.49%
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 Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

ADVT Stock Chart for Sunday, June, 2, 2024

ADVT Chart by TradingView

AdvancedAdvT Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024GBX 140GBX 150.90
+7.79%		GBX 150.90GBX 140.51174,429 shs£201.00 million
05/30/2024GBX 140GBX 140GBX 142.90GBX 14097,564 shs£186.48 million
05/29/2024GBX 146.50GBX 140
-4.44%		GBX 147.45GBX 139146,657 shs£186.48 million
05/28/2024GBX 146GBX 146.50
+0.34%		GBX 147.97GBX 145225,909 shs£195.14 million
05/27/2024GBX 147GBX 146
-0.68%		GBX 149GBX 139.50450,031 shs£194.47 million
05/24/2024GBX 142.50GBX 147
+3.16%		GBX 149GBX 139.50450,031 shs£195.80 million
05/23/2024GBX 140GBX 142.50
+1.79%		GBX 143.49GBX 140428,896 shs£189.81 million
05/22/2024GBX 136.68GBX 140
+2.43%		GBX 140GBX 135.25110,204 shs£186.48 million
05/21/2024GBX 134.90GBX 136.68
+1.32%		GBX 138.45GBX 129.15183,596 shs£182.06 million
05/20/2024GBX 140.50GBX 134.90
-3.99%		GBX 140.68GBX 133133,435 shs£179.69 million
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
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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
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

Related Companies:
This page (LON:ADVT) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders