UK markets closed

Avance Gas Holding Ltd (AVACF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
14.40-0.14 (-0.96%)
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202414.2114.5414.2114.4014.406,700
25 Jul 202414.2714.5214.1114.3014.305,500
24 Jul 202414.3614.3614.2214.2514.253,400
23 Jul 202414.2914.4614.2914.4014.402,700
22 Jul 202414.4214.5314.4214.5314.53900
19 Jul 202413.8613.8613.8213.8513.853,400
18 Jul 202414.2014.2013.9413.9613.963,500
17 Jul 202414.1414.2014.0814.2014.206,500
16 Jul 202413.8514.3113.8514.3114.312,700
15 Jul 202414.0014.0013.8013.8913.897,300
12 Jul 202414.1114.2014.0614.0614.0626,800
11 Jul 202414.5714.5714.2314.2314.238,600
10 Jul 202414.9015.3514.9014.9614.966,600
09 Jul 202415.3115.5615.3115.3715.372,200
08 Jul 202415.3015.3014.9515.0515.0522,100
05 Jul 202415.6515.8515.5615.7515.757,000
03 Jul 202416.0116.1016.0116.0116.011,500
02 Jul 202416.0116.1515.8616.1516.151,300
01 Jul 202415.6715.7615.4315.4315.4312,900
28 Jun 202416.1016.1316.0316.0516.053,300
27 Jun 202416.2916.2916.1816.2316.2315,600
26 Jun 202416.4916.4916.4916.4916.49400
25 Jun 202415.5515.6415.5115.6415.646,600
24 Jun 202415.7915.7915.5415.7115.712,800
21 Jun 202415.5316.0015.5315.9915.9917,100
20 Jun 202414.9615.0514.7915.0015.002,300
18 Jun 202415.0315.1014.9515.0715.073,700
17 Jun 202414.8014.9514.7114.9514.9510,800
14 Jun 202414.4914.4914.2614.4414.443,300
13 Jun 202415.5015.6315.1115.2215.2212,100
12 Jun 202416.3116.3116.0116.1516.151,400
11 Jun 202416.0016.0815.9516.0816.085,200
10 Jun 202416.3416.3416.2016.2116.2110,600
07 Jun 202416.4516.4516.3216.3316.333,500
06 Jun 202416.6516.6515.9916.4516.455,300
05 Jun 202417.2217.3417.1917.3017.306,900
04 Jun 202417.3217.4517.2517.4217.428,100
03 Jun 202417.6017.7917.5917.7217.726,900
31 May 202417.7617.7617.4517.4517.451,200
30 May 202417.6817.8817.6817.8317.8313,300
29 May 202417.3417.3617.1917.2517.253,400
28 May 202417.6417.8817.6417.8317.834,300
24 May 202418.0518.2818.0118.1918.199,600
23 May 202417.6617.6817.4117.4117.4125,100
23 May 20242.15 Dividend
22 May 202419.4319.5319.2619.3717.2212,800
21 May 202419.1219.5719.1219.4917.3311,400
20 May 202418.7519.1018.7518.8516.7630,400
17 May 202418.3218.7418.0318.7416.667,400
16 May 202418.0618.5018.0518.4216.3713,700
15 May 202417.8117.8717.4317.6915.73144,700
14 May 202416.0316.1516.0016.0514.274,400
13 May 202416.2116.2116.0016.0414.263,800
10 May 202415.9616.0015.8015.8614.104,700
09 May 202415.5115.7515.4915.7514.005,300
08 May 202415.2615.5015.2315.4313.722,600
07 May 202415.0915.2015.0915.2013.51600
06 May 202415.3915.4415.1515.4113.707,000
03 May 202414.9415.0614.9415.0013.342,700
02 May 202414.4014.7014.4014.7013.078,500
01 May 202414.5214.5514.3014.4012.801,700
30 Apr 202414.5014.6014.5014.5212.912,000
29 Apr 202414.2014.4514.2014.2812.698,200
26 Apr 202414.0014.0313.8813.9612.415,400
25 Apr 202413.4513.6413.4413.6412.12800
24 Apr 202413.8513.8513.7213.7212.203,000
23 Apr 202413.7813.7813.7013.7812.252,200
22 Apr 202413.1813.1813.0713.1411.681,600
19 Apr 202413.1013.2813.1013.1711.712,900
18 Apr 202412.9513.0012.8012.8311.418,300
17 Apr 202413.2013.3813.1913.3811.893,900
16 Apr 202412.6512.7412.6112.7411.337,300
15 Apr 202412.5712.5712.4312.4411.055,400
12 Apr 202412.8513.0512.8512.8711.4416,700
11 Apr 202412.4912.5612.4912.5411.153,300
10 Apr 202412.0012.0812.0012.0510.716,200
09 Apr 202412.6012.6012.4612.5111.122,000
08 Apr 202412.4512.4512.2812.3010.932,300
05 Apr 202412.3012.3012.1512.2610.896,500
04 Apr 202412.5412.5412.3012.3010.937,700
03 Apr 202412.3312.6812.3312.5811.188,000
02 Apr 202411.7712.0011.7712.0010.675,900
01 Apr 202410.9811.9010.9811.5510.277,400
28 Mar 202411.9011.9011.5711.8710.554,400
27 Mar 202411.5311.6611.4311.5510.272,600
26 Mar 202411.5011.5011.5011.5010.23200
25 Mar 202411.2711.4311.2711.3110.0611,700
22 Mar 202411.5611.5611.5211.5210.241,700
21 Mar 202411.4911.6111.4011.4110.1410,600
20 Mar 202411.4411.5911.2011.5910.308,000
19 Mar 202411.7011.7011.6411.6410.341,200
18 Mar 202411.8011.8011.6511.6510.362,200
15 Mar 202412.2612.2612.0612.0610.721,200
14 Mar 202412.2412.2412.0512.2210.869,700
13 Mar 202412.2812.4812.2812.4811.097,200
12 Mar 202411.9112.0311.8511.8510.539,400
11 Mar 202411.4511.4511.4211.4510.181,000
08 Mar 202411.2711.2711.2011.249.998,800
07 Mar 202411.2811.3211.2711.3110.0516,500
06 Mar 202411.0211.0311.0211.039.812,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...