Avance Gas Holding Ltd (0QTX.IL)
IOB - IOB Delayed price. Currency in NOK
Add to watchlist
As of 10:56AM GMT. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2023 | 60.75 | 60.75 | 60.65 | 60.65 | 60.65 | 778 |
| 27 Jan 2023 | 53.10 | 58.80 | 56.80 | 57.67 | 57.67 | 44,061 |
| 26 Jan 2023 | 53.92 | 55.15 | 53.65 | 55.72 | 55.72 | 8,466 |
| 25 Jan 2023 | 55.67 | 54.95 | 53.40 | 53.63 | 53.63 | 8,912 |
| 24 Jan 2023 | 56.78 | 56.00 | 56.00 | 55.83 | 55.83 | 290 |
| 23 Jan 2023 | 55.15 | 56.85 | 56.25 | 56.20 | 56.20 | 1,378 |
| 20 Jan 2023 | 53.78 | 54.70 | 54.35 | 54.83 | 54.83 | 246 |
| 19 Jan 2023 | 54.67 | 54.45 | 53.70 | 53.63 | 53.63 | 1,934 |
| 18 Jan 2023 | 54.88 | 55.45 | 54.55 | 55.78 | 55.78 | 267 |
| 17 Jan 2023 | 55.53 | 55.90 | 54.80 | 55.53 | 55.53 | 4,545 |
| 16 Jan 2023 | 54.25 | 55.10 | 53.55 | 55.35 | 55.35 | 3,679 |
| 13 Jan 2023 | 51.21 | 53.30 | 53.30 | 53.25 | 53.25 | 706 |
| 12 Jan 2023 | 51.73 | 51.40 | 50.75 | 50.63 | 50.63 | 920 |
| 11 Jan 2023 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
| 10 Jan 2023 | 48.83 | 52.75 | 49.70 | 51.96 | 51.96 | 8,178 |
| 09 Jan 2023 | 54.67 | 54.00 | 51.35 | 51.24 | 51.24 | 102 |
| 06 Jan 2023 | 53.15 | 54.00 | 53.00 | 54.15 | 54.15 | 543 |
| 05 Jan 2023 | 52.63 | 53.40 | 52.10 | 52.63 | 52.63 | 2,914 |
| 04 Jan 2023 | 57.30 | 55.00 | 52.35 | 52.63 | 52.63 | 5,598 |
| 03 Jan 2023 | 60.72 | 60.00 | 57.90 | 58.45 | 58.45 | 1,284 |
| 30 Dec 2022 | 62.40 | 62.20 | 59.10 | 60.20 | 60.20 | 386 |
| 29 Dec 2022 | 63.00 | 62.80 | 61.20 | 62.35 | 62.35 | 2,283 |
| 28 Dec 2022 | 67.05 | 67.00 | 64.85 | 63.20 | 63.20 | 1,008 |
| 23 Dec 2022 | 67.53 | 67.75 | 66.25 | 66.10 | 66.10 | 9,062 |
| 22 Dec 2022 | 69.72 | 70.05 | 67.95 | 68.45 | 68.45 | 109,480 |
| 21 Dec 2022 | 69.82 | 70.30 | 69.20 | 69.82 | 69.82 | 38,411 |
| 20 Dec 2022 | 68.05 | 69.60 | 68.85 | 69.30 | 69.30 | 6,702 |
| 19 Dec 2022 | 67.63 | 68.60 | 67.55 | 67.63 | 67.63 | 33,895 |
| 16 Dec 2022 | 67.82 | 68.00 | 68.00 | 67.82 | 67.82 | 2 |
| 15 Dec 2022 | 68.25 | 67.70 | 67.15 | 67.00 | 67.00 | 21,166 |
| 14 Dec 2022 | 68.63 | 68.65 | 68.05 | 68.63 | 68.63 | 18,003 |
| 13 Dec 2022 | 67.57 | 68.40 | 67.85 | 67.57 | 67.57 | 32,634 |
| 12 Dec 2022 | 66.82 | 67.70 | 67.15 | 66.82 | 66.82 | 23,237 |
| 09 Dec 2022 | 64.82 | 67.50 | 65.85 | 66.30 | 66.30 | 45,269 |
| 08 Dec 2022 | 64.53 | 64.55 | 64.40 | 64.53 | 64.53 | 543 |
| 07 Dec 2022 | 66.20 | 65.15 | 65.05 | 64.88 | 64.88 | 8,624 |
| 07 Dec 2022 | 0.2 Dividend | |||||
| 06 Dec 2022 | 69.72 | 68.85 | 68.10 | 68.35 | 68.15 | 46,529 |
| 05 Dec 2022 | 70.00 | 70.75 | 70.10 | 70.00 | 69.80 | 1,131 |
| 02 Dec 2022 | 67.25 | 69.80 | 66.90 | 69.53 | 69.32 | 7,154 |
| 01 Dec 2022 | 69.63 | 69.60 | 66.70 | 68.68 | 68.47 | 713 |
| 30 Nov 2022 | 69.63 | 70.20 | 69.45 | 69.63 | 69.42 | 10,221 |
| 29 Nov 2022 | 69.93 | 70.00 | 70.00 | 69.82 | 69.62 | 108 |
| 28 Nov 2022 | 68.05 | 70.55 | 68.80 | 69.25 | 69.05 | 955 |
| 25 Nov 2022 | 65.25 | 68.45 | 65.90 | 68.25 | 68.05 | 2,045 |
| 24 Nov 2022 | 68.35 | 65.05 | 63.40 | 64.20 | 64.01 | 23,309 |
| 23 Nov 2022 | 71.68 | 70.40 | 69.35 | 68.82 | 68.62 | 2,517 |
| 22 Nov 2022 | 70.00 | 71.50 | 69.65 | 71.10 | 70.89 | 8,918 |
| 21 Nov 2022 | 68.30 | 70.65 | 68.65 | 69.53 | 69.32 | 3,661 |
| 18 Nov 2022 | 69.15 | 69.45 | 68.55 | 69.05 | 68.85 | 10,366 |
| 17 Nov 2022 | 66.68 | 69.00 | 66.80 | 68.20 | 68.00 | 7,698 |
| 16 Nov 2022 | 68.25 | 68.70 | 68.20 | 68.25 | 68.05 | 1,334 |
| 15 Nov 2022 | 65.82 | 66.85 | 66.05 | 67.05 | 66.85 | 987 |
| 14 Nov 2022 | 65.57 | 66.45 | 64.85 | 65.45 | 65.26 | 12,112 |
| 11 Nov 2022 | 65.63 | 66.35 | 65.35 | 65.63 | 65.43 | 782 |
| 10 Nov 2022 | 66.78 | 65.35 | 63.85 | 63.72 | 63.54 | 2,547 |
| 09 Nov 2022 | 63.40 | 67.20 | 62.95 | 66.30 | 66.11 | 6,202 |
| 08 Nov 2022 | 63.35 | 63.85 | 62.95 | 63.35 | 63.16 | 6,230 |
| 07 Nov 2022 | 64.72 | 63.95 | 62.85 | 63.58 | 63.39 | 4,894 |
| 04 Nov 2022 | 64.30 | 63.95 | 63.80 | 64.30 | 64.11 | 496 |
| 03 Nov 2022 | 63.25 | 64.95 | 63.85 | 64.10 | 63.91 | 28,175 |
| 02 Nov 2022 | 62.83 | 64.45 | 64.00 | 63.00 | 62.82 | 843 |
| 01 Nov 2022 | 60.88 | 62.70 | 62.50 | 62.30 | 62.12 | 5,111 |
| 31 Oct 2022 | 61.30 | 60.35 | 59.75 | 59.72 | 59.55 | 1,946 |
| 28 Oct 2022 | 59.05 | 61.50 | 59.00 | 60.20 | 60.02 | 11,005 |
| 27 Oct 2022 | 58.92 | 58.30 | 57.45 | 58.67 | 58.50 | 468 |
| 26 Oct 2022 | 58.20 | 58.40 | 58.05 | 58.58 | 58.40 | 126 |
| 25 Oct 2022 | 61.20 | 60.00 | 58.00 | 58.63 | 58.45 | 8,990 |
| 24 Oct 2022 | 63.35 | 63.00 | 62.10 | 61.88 | 61.69 | 546 |
| 21 Oct 2022 | 62.58 | 63.15 | 62.70 | 63.45 | 63.26 | 268 |
| 20 Oct 2022 | 61.30 | 62.85 | 61.40 | 62.45 | 62.27 | 251 |
| 19 Oct 2022 | 63.40 | 62.90 | 62.40 | 62.25 | 62.07 | 598 |
| 18 Oct 2022 | 64.30 | 64.30 | 62.85 | 64.10 | 63.91 | 7,515 |
| 17 Oct 2022 | 57.25 | 62.90 | 60.30 | 63.10 | 62.92 | 1,366 |
| 14 Oct 2022 | 56.00 | 55.90 | 55.85 | 56.10 | 55.94 | 75 |
| 13 Oct 2022 | 53.00 | 55.90 | 55.90 | 55.45 | 55.29 | 3,000 |
| 12 Oct 2022 | 55.35 | 55.55 | 53.95 | 53.83 | 53.67 | 654 |
| 11 Oct 2022 | 54.78 | 55.15 | 55.15 | 54.78 | 54.61 | 191 |
| 10 Oct 2022 | 56.20 | 56.60 | 55.60 | 55.67 | 55.51 | 688 |
| 07 Oct 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 56.83 | - |
| 06 Oct 2022 | 55.92 | 57.30 | 55.80 | 57.00 | 56.83 | 4,179 |
| 05 Oct 2022 | 57.00 | 56.70 | 54.95 | 55.20 | 55.04 | 30,544 |
| 04 Oct 2022 | 56.58 | 57.45 | 56.85 | 57.30 | 57.13 | 1,056 |
| 03 Oct 2022 | 52.78 | 54.50 | 52.85 | 54.05 | 53.89 | 3,128 |
| 30 Sept 2022 | 57.05 | 57.25 | 54.00 | 54.35 | 54.19 | 1,149 |
| 29 Sept 2022 | 52.63 | 57.30 | 53.65 | 55.10 | 54.94 | 9,581 |
| 28 Sept 2022 | 51.24 | 51.00 | 50.90 | 51.76 | 51.61 | 4,694 |
| 27 Sept 2022 | 50.29 | 50.50 | 49.26 | 50.15 | 50.01 | 15,664 |
| 26 Sept 2022 | 49.45 | 48.88 | 47.56 | 48.59 | 48.45 | 5,885 |
| 23 Sept 2022 | 51.43 | 51.10 | 49.74 | 49.72 | 49.57 | 10,235 |
| 22 Sept 2022 | 50.44 | 50.60 | 50.60 | 51.07 | 50.92 | 279 |
| 21 Sept 2022 | 49.82 | 52.00 | 50.50 | 51.07 | 50.92 | 292 |
| 20 Sept 2022 | 51.44 | 50.10 | 50.10 | 50.15 | 50.00 | 536 |
| 16 Sept 2022 | 53.63 | 52.95 | 51.95 | 52.24 | 52.09 | 561 |
| 15 Sept 2022 | 52.24 | 54.20 | 53.20 | 52.92 | 52.77 | 7,182 |
| 14 Sept 2022 | 49.58 | 49.58 | 49.58 | 49.58 | 49.44 | - |
| 13 Sept 2022 | 50.29 | 49.48 | 49.48 | 49.58 | 49.44 | 6 |
| 12 Sept 2022 | 48.86 | 48.86 | 48.86 | 48.86 | 48.72 | - |
| 09 Sept 2022 | 48.86 | 48.86 | 48.86 | 48.86 | 48.72 | - |
| 08 Sept 2022 | 48.86 | 48.86 | 48.86 | 48.86 | 48.72 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
