Avance Gas Holding Ltd (AVACF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:21AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 19 May 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 18 May 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 17 May 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 16 May 2022 | 4.2500 | 4.3000 | 4.2000 | 4.3000 | 4.3000 | 9,100 |
| 13 May 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 12 May 2022 | 3.9800 | 4.0000 | 3.9800 | 4.0000 | 4.0000 | 900 |
| 11 May 2022 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.9800 | 2,000 |
| 10 May 2022 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 300 |
| 09 May 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 400 |
| 06 May 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 05 May 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 04 May 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 03 May 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 02 May 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 29 Apr 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 28 Apr 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 27 Apr 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 26 Apr 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 25 Apr 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 22 Apr 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 21 Apr 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 400 |
| 20 Apr 2022 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 1,000 |
| 19 Apr 2022 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 1,000 |
| 18 Apr 2022 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 14 Apr 2022 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 13 Apr 2022 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 12 Apr 2022 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 11 Apr 2022 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 400 |
| 08 Apr 2022 | 5.0000 | 5.2700 | 5.0000 | 5.2700 | 5.2700 | 1,700 |
| 07 Apr 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 06 Apr 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 05 Apr 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 200 |
| 04 Apr 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 01 Apr 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 31 Mar 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4,000 |
| 30 Mar 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 29 Mar 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 28 Mar 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 25 Mar 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 24 Mar 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 1,000 |
| 23 Mar 2022 | 4.1600 | 4.3000 | 4.1600 | 4.2000 | 4.2000 | 500 |
| 22 Mar 2022 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 200 |
| 21 Mar 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 18 Mar 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 17 Mar 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 16 Mar 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 15 Mar 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 1,000 |
| 14 Mar 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 5,000 |
| 11 Mar 2022 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
| 10 Mar 2022 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
| 09 Mar 2022 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
| 08 Mar 2022 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
| 08 Mar 2022 | 0.05 Dividend | |||||
| 07 Mar 2022 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6250 | 200 |
| 04 Mar 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.0935 | - |
| 03 Mar 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.0935 | - |
| 02 Mar 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.0935 | - |
| 01 Mar 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.0935 | 900 |
| 28 Feb 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6990 | - |
| 25 Feb 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6990 | - |
| 24 Feb 2022 | 3.6700 | 3.7500 | 3.6700 | 3.7500 | 3.6990 | 500 |
| 23 Feb 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6497 | - |
| 22 Feb 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6497 | - |
| 18 Feb 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6497 | 500 |
| 17 Feb 2022 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6299 | - |
| 16 Feb 2022 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6299 | 100 |
| 15 Feb 2022 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6299 | - |
| 14 Feb 2022 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6299 | - |
| 11 Feb 2022 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6299 | - |
| 10 Feb 2022 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6299 | - |
| 09 Feb 2022 | 3.8500 | 3.8500 | 3.6800 | 3.6800 | 3.6299 | 4,600 |
| 08 Feb 2022 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8371 | 500 |
| 07 Feb 2022 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8371 | 100 |
| 04 Feb 2022 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8765 | 500 |
| 03 Feb 2022 | 3.9500 | 3.9500 | 3.8100 | 3.9500 | 3.8963 | 1,200 |
| 02 Feb 2022 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5905 | - |
| 01 Feb 2022 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5905 | - |
| 31 Jan 2022 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5905 | - |
| 28 Jan 2022 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5905 | - |
| 27 Jan 2022 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5905 | 700 |
| 26 Jan 2022 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1429 | - |
| 25 Jan 2022 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1429 | - |
| 24 Jan 2022 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1429 | - |
| 21 Jan 2022 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1429 | - |
| 20 Jan 2022 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1429 | - |
| 19 Jan 2022 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1429 | 300 |
| 18 Jan 2022 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.2514 | 200 |
| 14 Jan 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9949 | - |
| 13 Jan 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9949 | - |
| 12 Jan 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9949 | - |
| 11 Jan 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9949 | 200 |
| 10 Jan 2022 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7779 | - |
| 07 Jan 2022 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7779 | - |
| 06 Jan 2022 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7779 | - |
| 05 Jan 2022 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7779 | - |
| 04 Jan 2022 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7779 | - |
| 03 Jan 2022 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7779 | - |
| 31 Dec 2021 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7779 | - |
| 30 Dec 2021 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7779 | 800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
