Avance Gas Holding Ltd (AVACF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:47PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 7.03 | 7.03 | 6.88 | 6.88 | 6.88 | 35,400 |
| 01 Dec 2022 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 200 |
| 30 Nov 2022 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 200 |
| 29 Nov 2022 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 28 Nov 2022 | 7.00 | 7.00 | 6.55 | 6.65 | 6.65 | 7,600 |
| 25 Nov 2022 | 6.85 | 7.08 | 6.85 | 7.02 | 7.02 | 25,600 |
| 23 Nov 2022 | 6.95 | 7.02 | 6.93 | 7.02 | 7.02 | 800 |
| 22 Nov 2022 | 7.06 | 7.10 | 7.06 | 7.10 | 7.10 | 800 |
| 21 Nov 2022 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1,000 |
| 18 Nov 2022 | 6.78 | 6.82 | 6.78 | 6.82 | 6.82 | 400 |
| 17 Nov 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 100 |
| 16 Nov 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 400 |
| 15 Nov 2022 | 6.75 | 6.75 | 6.45 | 6.45 | 6.45 | 1,600 |
| 14 Nov 2022 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 1,500 |
| 11 Nov 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 10 Nov 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 09 Nov 2022 | 6.24 | 6.24 | 6.20 | 6.20 | 6.20 | 1,000 |
| 08 Nov 2022 | 6.26 | 6.61 | 6.05 | 6.21 | 6.21 | 21,400 |
| 07 Nov 2022 | 6.29 | 6.35 | 6.12 | 6.30 | 6.30 | 16,600 |
| 04 Nov 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1,000 |
| 03 Nov 2022 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 23,200 |
| 02 Nov 2022 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 200 |
| 01 Nov 2022 | 6.29 | 6.29 | 6.08 | 6.08 | 6.08 | 5,500 |
| 31 Oct 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 28 Oct 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 27 Oct 2022 | 5.74 | 5.75 | 5.70 | 5.70 | 5.70 | 5,200 |
| 26 Oct 2022 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 25 Oct 2022 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 10,300 |
| 24 Oct 2022 | 5.90 | 6.21 | 5.90 | 6.21 | 6.21 | 2,500 |
| 21 Oct 2022 | 6.20 | 6.20 | 5.98 | 6.10 | 6.10 | 1,200 |
| 20 Oct 2022 | 5.95 | 6.10 | 5.95 | 6.00 | 6.00 | 2,600 |
| 19 Oct 2022 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 7,400 |
| 18 Oct 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2,300 |
| 17 Oct 2022 | 5.70 | 6.01 | 5.70 | 5.90 | 5.90 | 5,400 |
| 14 Oct 2022 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 600 |
| 13 Oct 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1,000 |
| 12 Oct 2022 | 5.12 | 5.21 | 5.12 | 5.14 | 5.14 | 11,000 |
| 11 Oct 2022 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 500 |
| 10 Oct 2022 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 07 Oct 2022 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 06 Oct 2022 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 05 Oct 2022 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 04 Oct 2022 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1,000 |
| 03 Oct 2022 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 30 Sept 2022 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 500 |
| 29 Sept 2022 | 5.13 | 5.13 | 5.12 | 5.12 | 5.12 | 800 |
| 28 Sept 2022 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 27 Sept 2022 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2,700 |
| 26 Sept 2022 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1,300 |
| 23 Sept 2022 | 4.71 | 4.75 | 4.71 | 4.74 | 4.74 | 2,700 |
| 22 Sept 2022 | 5.05 | 5.06 | 4.75 | 4.75 | 4.75 | 5,300 |
| 21 Sept 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 500 |
| 20 Sept 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 19 Sept 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 16 Sept 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 300 |
| 15 Sept 2022 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 14 Sept 2022 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 13 Sept 2022 | 5.00 | 5.02 | 4.95 | 4.95 | 4.95 | 3,900 |
| 12 Sept 2022 | 4.95 | 5.45 | 4.95 | 5.25 | 5.25 | 8,600 |
| 09 Sept 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 400 |
| 08 Sept 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 07 Sept 2022 | 4.68 | 5.00 | 4.68 | 5.00 | 5.00 | 1,500 |
| 07 Sept 2022 | 0.2 Dividend | |||||
| 06 Sept 2022 | 5.22 | 5.30 | 5.22 | 5.22 | 5.02 | 2,400 |
| 02 Sept 2022 | 5.20 | 5.20 | 5.10 | 5.20 | 5.00 | 3,600 |
| 01 Sept 2022 | 4.95 | 4.95 | 4.95 | 4.95 | 4.76 | - |
| 31 Aug 2022 | 5.05 | 5.05 | 4.93 | 4.95 | 4.76 | 3,200 |
| 30 Aug 2022 | 5.28 | 5.28 | 5.00 | 5.05 | 4.86 | 2,300 |
| 29 Aug 2022 | 5.41 | 5.41 | 5.30 | 5.30 | 5.10 | 300 |
| 26 Aug 2022 | 5.65 | 5.65 | 5.65 | 5.65 | 5.43 | - |
| 25 Aug 2022 | 5.65 | 5.65 | 5.65 | 5.65 | 5.43 | 2,300 |
| 24 Aug 2022 | 5.55 | 5.56 | 5.43 | 5.56 | 5.35 | 1,100 |
| 23 Aug 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.15 | - |
| 22 Aug 2022 | 5.42 | 5.42 | 5.29 | 5.35 | 5.15 | 6,300 |
| 19 Aug 2022 | 5.81 | 5.81 | 5.81 | 5.81 | 5.59 | 1,100 |
| 18 Aug 2022 | 5.79 | 5.79 | 5.78 | 5.78 | 5.56 | 800 |
| 17 Aug 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.34 | 600 |
| 16 Aug 2022 | 6.18 | 6.18 | 6.18 | 6.18 | 5.94 | - |
| 15 Aug 2022 | 6.18 | 6.18 | 6.18 | 6.18 | 5.94 | - |
| 12 Aug 2022 | 6.18 | 6.18 | 6.18 | 6.18 | 5.94 | - |
| 11 Aug 2022 | 6.50 | 6.50 | 6.18 | 6.18 | 5.94 | 300 |
| 10 Aug 2022 | 6.20 | 6.35 | 6.20 | 6.35 | 6.11 | 1,500 |
| 09 Aug 2022 | 5.88 | 5.88 | 5.88 | 5.88 | 5.65 | - |
| 08 Aug 2022 | 5.88 | 5.88 | 5.88 | 5.88 | 5.65 | - |
| 05 Aug 2022 | 5.88 | 5.88 | 5.88 | 5.88 | 5.65 | - |
| 04 Aug 2022 | 5.88 | 5.88 | 5.88 | 5.88 | 5.65 | 1,000 |
| 03 Aug 2022 | 6.10 | 6.10 | 5.91 | 5.91 | 5.68 | 1,100 |
| 02 Aug 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 5.77 | 1,800 |
| 01 Aug 2022 | 6.05 | 6.20 | 6.05 | 6.20 | 5.96 | 2,400 |
| 29 Jul 2022 | 6.19 | 6.19 | 6.19 | 6.19 | 5.95 | - |
| 28 Jul 2022 | 6.19 | 6.19 | 6.19 | 6.19 | 5.95 | - |
| 27 Jul 2022 | 6.20 | 6.20 | 6.19 | 6.19 | 5.95 | 800 |
| 26 Jul 2022 | 6.00 | 6.13 | 6.00 | 6.13 | 5.89 | 1,400 |
| 25 Jul 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.34 | - |
| 22 Jul 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.34 | - |
| 21 Jul 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.34 | - |
| 20 Jul 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.34 | - |
| 19 Jul 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.34 | - |
| 18 Jul 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.34 | 100 |
| 15 Jul 2022 | 4.99 | 4.99 | 4.99 | 4.99 | 4.79 | - |
| *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.
