UK markets closed

Avance Gas Holding Ltd (0QTX.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
139.30+2.50 (+1.83%)
At close: 05:16PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2024138.20139.20137.00139.30139.301,284
15 Apr 2024142.30139.60136.19136.80136.803,606
12 Apr 2024136.60141.59140.20139.30139.304,645
11 Apr 2024129.60135.80134.29135.10135.107,985
10 Apr 2024132.40132.20129.81129.60129.605,368
09 Apr 2024132.00134.60132.99134.70134.701,674
08 Apr 2024132.80131.01130.80132.60132.603,273
05 Apr 2024131.30132.20130.20131.30131.3016,808
04 Apr 2024135.50133.40132.20133.00133.001,780
03 Apr 2024129.40134.61132.46132.00132.005,766
02 Apr 2024127.30129.21126.80129.80129.807,652
28 Mar 2024122.50122.50122.50122.50122.50-
27 Mar 2024123.50124.60123.80122.50122.5030,419
26 Mar 2024120.40123.81121.80122.50122.5032,003
25 Mar 2024124.80121.20120.00120.00120.0010,378
22 Mar 2024121.80124.01123.20124.00124.001,427
21 Mar 2024121.40122.61121.00121.20121.202,923
20 Mar 2024124.40120.80120.21120.00120.003,242
19 Mar 2024125.20125.20124.50125.20125.204,178
18 Mar 2024128.60124.21124.21123.50123.503,955
15 Mar 2024128.80129.60127.01128.80128.804,348
14 Mar 2024129.60128.61127.20127.10127.107,904
13 Mar 2024125.40129.40128.60127.70127.709,889
12 Mar 2024121.60125.80124.19126.50126.5010,379
11 Mar 2024115.70119.40117.20120.40120.4038,717
08 Mar 2024118.50116.80114.60116.20116.204,136
07 Mar 2024116.20117.60116.00116.20116.202,629
06 Mar 2024111.30115.00111.60113.60113.606,654
05 Mar 2024108.60112.00110.59110.70110.701,209
04 Mar 2024113.40109.99106.60108.80108.801,359
01 Mar 2024113.40112.40110.99113.40113.404,130
29 Feb 2024113.80115.60112.20113.80113.803,834
28 Feb 2024117.00117.80115.80117.00117.006,501
27 Feb 2024123.50119.20116.00116.20116.204,320
26 Feb 2024121.00125.00123.60123.50123.503,834
23 Feb 2024120.40118.40118.39118.30118.302,637
22 Feb 2024121.20120.20119.59121.20121.203,798
21 Feb 2024114.90119.40117.80119.30119.3012,847
20 Feb 2024123.30117.00113.40116.20116.209,271
20 Feb 20240.65 Dividend
19 Feb 2024127.10128.10126.64127.10126.454,483
16 Feb 2024123.10126.40126.39125.80125.164,975
15 Feb 2024136.80133.00118.79120.80120.1820,705
14 Feb 2024130.10138.40135.20138.50137.795,975
13 Feb 2024129.60129.40126.19127.10126.457,203
12 Feb 2024125.40129.80125.60128.00127.355,667
09 Feb 2024125.80126.00123.60126.10125.465,497
08 Feb 2024125.40125.59124.40126.10125.462,507
07 Feb 2024124.60126.40121.20122.10121.487,296
06 Feb 2024118.70123.80119.60123.30122.6714,049
05 Feb 2024120.00121.20117.60117.60117.004,654
02 Feb 2024122.50123.20120.00120.00119.395,346
01 Feb 2024122.30125.30123.40124.80124.166,205
31 Jan 2024128.20126.38122.60123.10122.473,041
30 Jan 2024125.40129.60125.80128.60127.945,371
29 Jan 2024134.10127.41127.40128.80128.142,528
26 Jan 2024133.80135.60133.40133.80133.128,425
25 Jan 2024137.00137.93134.00134.50133.817,107
24 Jan 2024132.40136.80134.20135.10134.419,068
23 Jan 2024132.20132.00129.60129.60128.944,212
22 Jan 2024135.70134.20131.20133.00132.3217,341
19 Jan 2024140.00140.00137.60139.50138.7918,690
18 Jan 2024136.00141.40137.80138.90138.198,576
17 Jan 2024138.70140.01136.80138.30137.596,231
16 Jan 2024134.10141.80133.00139.50138.7921,474
15 Jan 2024135.20138.80134.20136.40135.7014,621
12 Jan 2024140.00140.40136.80139.10138.3947,661
11 Jan 2024153.40152.80137.00137.60136.9026,566
10 Jan 2024166.10158.40155.80157.60156.7932,264
09 Jan 2024159.30163.40159.40161.80160.9714,862
08 Jan 2024166.30168.80158.00159.50158.6810,941
05 Jan 2024168.80167.80165.20165.00164.1612,482
04 Jan 2024160.00170.60161.20169.60168.7329,309
03 Jan 2024156.20159.00154.40156.20155.4011,141
02 Jan 2024153.00155.60149.60155.50154.7012,281
29 Dec 2023148.40149.60145.80145.60144.8611,666
28 Dec 2023148.20149.20146.20148.20147.4410,112
27 Dec 2023155.70155.60148.60150.10149.337,425
22 Dec 2023153.40156.20152.60156.20155.408,006
21 Dec 2023152.20154.60152.20152.20151.4218,680
20 Dec 2023151.50152.41149.20151.50150.7310,218
19 Dec 2023149.00150.80147.00149.00148.2414,311
18 Dec 2023144.00149.00144.20146.70145.9523,530
15 Dec 2023138.30141.60139.20141.40140.6826,459
14 Dec 2023135.70139.00135.60135.50134.816,943
13 Dec 2023137.00139.00133.20137.00136.3020,874
12 Dec 2023142.10144.80140.20141.80141.0711,789
11 Dec 2023148.80149.40144.60145.80145.0520,257
08 Dec 2023151.30152.40147.20148.20147.4447,344
07 Dec 2023160.60158.00142.80144.60143.8621,829
07 Dec 20230.5 Dividend
06 Dec 2023162.30164.80161.80162.30160.9728,816
05 Dec 2023157.80163.40157.60161.00159.6848,943
04 Dec 2023158.30162.20157.40158.30157.017,655
01 Dec 2023156.60159.20157.60159.50158.2020,991
30 Nov 2023151.30155.00149.80154.10152.8470,972
29 Nov 2023156.80155.40148.80153.00151.7516,431
28 Nov 2023161.80164.40154.20155.50154.2338,248
27 Nov 2023178.30181.00175.18178.30176.844,412
24 Nov 2023173.40177.00176.20176.60175.162,341
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...