UK markets closed

Avance Gas Holding Ltd (AVACF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
6.88-0.16 (-2.34%)
At close: 01:47PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20227.037.036.886.886.8835,400
01 Dec 20227.057.057.057.057.05200
30 Nov 20227.117.117.117.117.11200
29 Nov 20226.656.656.656.656.65-
28 Nov 20227.007.006.556.656.657,600
25 Nov 20226.857.086.857.027.0225,600
23 Nov 20226.957.026.937.027.02800
22 Nov 20227.067.107.067.107.10800
21 Nov 20226.686.686.686.686.681,000
18 Nov 20226.786.826.786.826.82400
17 Nov 20226.806.806.806.806.80100
16 Nov 20226.806.806.806.806.80400
15 Nov 20226.756.756.456.456.451,600
14 Nov 20226.566.566.566.566.561,500
11 Nov 20226.206.206.206.206.20-
10 Nov 20226.206.206.206.206.20-
09 Nov 20226.246.246.206.206.201,000
08 Nov 20226.266.616.056.216.2121,400
07 Nov 20226.296.356.126.306.3016,600
04 Nov 20226.156.156.156.156.151,000
03 Nov 20226.086.086.086.086.0823,200
02 Nov 20226.086.086.086.086.08200
01 Nov 20226.296.296.086.086.085,500
31 Oct 20225.705.705.705.705.70-
28 Oct 20225.705.705.705.705.70-
27 Oct 20225.745.755.705.705.705,200
26 Oct 20225.615.615.615.615.61-
25 Oct 20225.615.615.615.615.6110,300
24 Oct 20225.906.215.906.216.212,500
21 Oct 20226.206.205.986.106.101,200
20 Oct 20225.956.105.956.006.002,600
19 Oct 20226.006.005.955.955.957,400
18 Oct 20226.156.156.156.156.152,300
17 Oct 20225.706.015.705.905.905,400
14 Oct 20225.255.255.255.255.25600
13 Oct 20225.205.205.205.205.201,000
12 Oct 20225.125.215.125.145.1411,000
11 Oct 20225.255.255.255.255.25500
10 Oct 20225.765.765.765.765.76-
07 Oct 20225.765.765.765.765.76-
06 Oct 20225.765.765.765.765.76-
05 Oct 20225.765.765.765.765.76-
04 Oct 20225.765.765.765.765.761,000
03 Oct 20225.225.225.225.225.22-
30 Sept 20225.225.225.225.225.22500
29 Sept 20225.135.135.125.125.12800
28 Sept 20224.504.504.504.504.50-
27 Sept 20224.504.504.504.504.502,700
26 Sept 20224.504.504.504.504.501,300
23 Sept 20224.714.754.714.744.742,700
22 Sept 20225.055.064.754.754.755,300
21 Sept 20225.055.055.055.055.05500
20 Sept 20225.105.105.105.105.10-
19 Sept 20225.105.105.105.105.10-
16 Sept 20225.105.105.105.105.10300
15 Sept 20224.954.954.954.954.95-
14 Sept 20224.954.954.954.954.95-
13 Sept 20225.005.024.954.954.953,900
12 Sept 20224.955.454.955.255.258,600
09 Sept 20225.105.105.105.105.10400
08 Sept 20225.005.005.005.005.00-
07 Sept 20224.685.004.685.005.001,500
07 Sept 20220.2 Dividend
06 Sept 20225.225.305.225.225.022,400
02 Sept 20225.205.205.105.205.003,600
01 Sept 20224.954.954.954.954.76-
31 Aug 20225.055.054.934.954.763,200
30 Aug 20225.285.285.005.054.862,300
29 Aug 20225.415.415.305.305.10300
26 Aug 20225.655.655.655.655.43-
25 Aug 20225.655.655.655.655.432,300
24 Aug 20225.555.565.435.565.351,100
23 Aug 20225.355.355.355.355.15-
22 Aug 20225.425.425.295.355.156,300
19 Aug 20225.815.815.815.815.591,100
18 Aug 20225.795.795.785.785.56800
17 Aug 20225.555.555.555.555.34600
16 Aug 20226.186.186.186.185.94-
15 Aug 20226.186.186.186.185.94-
12 Aug 20226.186.186.186.185.94-
11 Aug 20226.506.506.186.185.94300
10 Aug 20226.206.356.206.356.111,500
09 Aug 20225.885.885.885.885.65-
08 Aug 20225.885.885.885.885.65-
05 Aug 20225.885.885.885.885.65-
04 Aug 20225.885.885.885.885.651,000
03 Aug 20226.106.105.915.915.681,100
02 Aug 20226.006.006.006.005.771,800
01 Aug 20226.056.206.056.205.962,400
29 Jul 20226.196.196.196.195.95-
28 Jul 20226.196.196.196.195.95-
27 Jul 20226.206.206.196.195.95800
26 Jul 20226.006.136.006.135.891,400
25 Jul 20225.555.555.555.555.34-
22 Jul 20225.555.555.555.555.34-
21 Jul 20225.555.555.555.555.34-
20 Jul 20225.555.555.555.555.34-
19 Jul 20225.555.555.555.555.34-
18 Jul 20225.555.555.555.555.34100
15 Jul 20224.994.994.994.994.79-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...