UK markets closed

Avance Gas Holding Ltd (AVACF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.30000.0000 (0.00%)
At close: 10:21AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20224.30004.30004.30004.30004.3000-
19 May 20224.30004.30004.30004.30004.3000-
18 May 20224.30004.30004.30004.30004.3000-
17 May 20224.30004.30004.30004.30004.3000-
16 May 20224.25004.30004.20004.30004.30009,100
13 May 20224.00004.00004.00004.00004.0000-
12 May 20223.98004.00003.98004.00004.0000900
11 May 20224.00004.00003.98003.98003.98002,000
10 May 20224.08004.08004.08004.08004.0800300
09 May 20224.10004.10004.10004.10004.1000400
06 May 20224.65004.65004.65004.65004.6500-
05 May 20224.65004.65004.65004.65004.6500-
04 May 20224.65004.65004.65004.65004.6500-
03 May 20224.65004.65004.65004.65004.6500-
02 May 20224.65004.65004.65004.65004.6500-
29 Apr 20224.65004.65004.65004.65004.6500-
28 Apr 20224.65004.65004.65004.65004.6500-
27 Apr 20224.65004.65004.65004.65004.6500-
26 Apr 20224.65004.65004.65004.65004.6500-
25 Apr 20224.65004.65004.65004.65004.6500-
22 Apr 20224.65004.65004.65004.65004.6500-
21 Apr 20224.65004.65004.65004.65004.6500400
20 Apr 20224.64004.64004.64004.64004.64001,000
19 Apr 20224.78004.78004.78004.78004.78001,000
18 Apr 20224.86004.86004.86004.86004.8600-
14 Apr 20224.86004.86004.86004.86004.8600-
13 Apr 20224.86004.86004.86004.86004.8600-
12 Apr 20224.86004.86004.86004.86004.8600-
11 Apr 20224.86004.86004.86004.86004.8600400
08 Apr 20225.00005.27005.00005.27005.27001,700
07 Apr 20224.30004.30004.30004.30004.3000-
06 Apr 20224.30004.30004.30004.30004.3000-
05 Apr 20224.30004.30004.30004.30004.3000200
04 Apr 20224.10004.10004.10004.10004.1000-
01 Apr 20224.10004.10004.10004.10004.1000-
31 Mar 20224.10004.10004.10004.10004.10004,000
30 Mar 20224.05004.05004.05004.05004.0500-
29 Mar 20224.05004.05004.05004.05004.0500-
28 Mar 20224.05004.05004.05004.05004.0500-
25 Mar 20224.05004.05004.05004.05004.0500-
24 Mar 20224.05004.05004.05004.05004.05001,000
23 Mar 20224.16004.30004.16004.20004.2000500
22 Mar 20224.12004.12004.12004.12004.1200200
21 Mar 20223.80003.80003.80003.80003.8000-
18 Mar 20223.80003.80003.80003.80003.8000-
17 Mar 20223.80003.80003.80003.80003.8000-
16 Mar 20223.80003.80003.80003.80003.8000-
15 Mar 20223.80003.80003.80003.80003.80001,000
14 Mar 20224.00004.00004.00004.00004.00005,000
11 Mar 20223.67503.67503.67503.67503.6750-
10 Mar 20223.67503.67503.67503.67503.6750-
09 Mar 20223.67503.67503.67503.67503.6750-
08 Mar 20223.67503.67503.67503.67503.6750-
08 Mar 20220.05 Dividend
07 Mar 20223.67503.67503.67503.67503.6250200
04 Mar 20224.15004.15004.15004.15004.0935-
03 Mar 20224.15004.15004.15004.15004.0935-
02 Mar 20224.15004.15004.15004.15004.0935-
01 Mar 20224.15004.15004.15004.15004.0935900
28 Feb 20223.75003.75003.75003.75003.6990-
25 Feb 20223.75003.75003.75003.75003.6990-
24 Feb 20223.67003.75003.67003.75003.6990500
23 Feb 20223.70003.70003.70003.70003.6497-
22 Feb 20223.70003.70003.70003.70003.6497-
18 Feb 20223.70003.70003.70003.70003.6497500
17 Feb 20223.68003.68003.68003.68003.6299-
16 Feb 20223.68003.68003.68003.68003.6299100
15 Feb 20223.68003.68003.68003.68003.6299-
14 Feb 20223.68003.68003.68003.68003.6299-
11 Feb 20223.68003.68003.68003.68003.6299-
10 Feb 20223.68003.68003.68003.68003.6299-
09 Feb 20223.85003.85003.68003.68003.62994,600
08 Feb 20223.89003.89003.89003.89003.8371500
07 Feb 20223.89003.89003.89003.89003.8371100
04 Feb 20223.93003.93003.93003.93003.8765500
03 Feb 20223.95003.95003.81003.95003.89631,200
02 Feb 20223.64003.64003.64003.64003.5905-
01 Feb 20223.64003.64003.64003.64003.5905-
31 Jan 20223.64003.64003.64003.64003.5905-
28 Jan 20223.64003.64003.64003.64003.5905-
27 Jan 20223.64003.64003.64003.64003.5905700
26 Jan 20224.20004.20004.20004.20004.1429-
25 Jan 20224.20004.20004.20004.20004.1429-
24 Jan 20224.20004.20004.20004.20004.1429-
21 Jan 20224.20004.20004.20004.20004.1429-
20 Jan 20224.20004.20004.20004.20004.1429-
19 Jan 20224.20004.20004.20004.20004.1429300
18 Jan 20224.31004.31004.31004.31004.2514200
14 Jan 20224.05004.05004.05004.05003.9949-
13 Jan 20224.05004.05004.05004.05003.9949-
12 Jan 20224.05004.05004.05004.05003.9949-
11 Jan 20224.05004.05004.05004.05003.9949200
10 Jan 20223.83003.83003.83003.83003.7779-
07 Jan 20223.83003.83003.83003.83003.7779-
06 Jan 20223.83003.83003.83003.83003.7779-
05 Jan 20223.83003.83003.83003.83003.7779-
04 Jan 20223.83003.83003.83003.83003.7779-
03 Jan 20223.83003.83003.83003.83003.7779-
31 Dec 20213.83003.83003.83003.83003.7779-
30 Dec 20213.83003.83003.83003.83003.7779800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...