UK markets close in 5 hours 31 minutes

Avance Gas Holding Ltd (AVACF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
11.25-0.18 (-1.59%)
At close: 02:28PM EST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202411.1911.2811.1911.2511.251,900
22 Feb 202411.3911.4911.3911.4311.437,200
21 Feb 202411.4211.4211.3611.4011.401,200
20 Feb 202411.1211.1210.8410.9510.9512,200
20 Feb 20240.65 Dividend
16 Feb 202412.0512.1512.0012.1211.4711,400
15 Feb 202411.4111.6811.3311.6811.0544,300
14 Feb 202412.9413.2312.9413.2112.5024,600
13 Feb 202412.0212.0211.8011.8211.197,300
12 Feb 202412.3612.5412.3612.5211.841,700
09 Feb 202411.8912.0611.7712.0611.4149,100
08 Feb 202411.8411.9111.7611.9111.2817,600
07 Feb 202411.7111.8411.7111.8011.1734,000
06 Feb 202411.6511.8211.6511.8211.1910,600
05 Feb 202411.1711.1811.0011.1510.556,100
02 Feb 202411.3511.4011.2311.3010.6924,700
01 Feb 202411.8011.8011.6511.7311.1035,300
31 Jan 202412.0012.0211.4611.4610.8435,500
30 Jan 202412.3512.4512.1412.4511.7818,800
29 Jan 202412.5612.5612.1012.2711.6128,700
26 Jan 202412.8413.0612.6713.0612.363,700
25 Jan 202412.9812.9812.6812.6812.001,800
24 Jan 202412.8113.0012.8113.0012.303,100
23 Jan 202412.3112.6212.3112.5611.895,100
22 Jan 202412.7312.7312.3012.6211.9444,300
19 Jan 202413.2513.2813.1013.2812.578,800
18 Jan 202413.1813.4413.0813.4412.7222,300
17 Jan 202413.2013.2513.1313.2512.549,100
16 Jan 202413.5713.6013.2513.2812.5725,000
12 Jan 202413.4213.6913.3113.6212.8915,300
11 Jan 202413.6813.6813.2613.5312.8055,400
10 Jan 202415.2315.2515.0515.0614.259,400
09 Jan 202415.4515.4915.2315.3014.4827,300
08 Jan 202415.6015.6115.2715.6114.7740,900
05 Jan 202416.2416.4416.0616.1115.2528,000
04 Jan 202416.2416.7816.2416.5715.6812,600
03 Jan 202415.3415.5715.1215.5314.7010,700
02 Jan 202415.1915.2915.0915.1614.353,600
29 Dec 202314.7614.9014.7014.7713.985,000
28 Dec 202314.6014.7014.6014.7013.911,500
27 Dec 202315.0015.0014.5314.5713.798,800
26 Dec 202315.7015.7314.8815.2514.435,800
22 Dec 202315.4915.6015.4815.5014.674,000
21 Dec 202315.0015.0114.6914.6913.90700
20 Dec 202314.5015.1614.5014.9014.103,200
19 Dec 202314.3515.0014.3514.3713.605,000
18 Dec 202314.3414.5014.2614.3113.547,400
15 Dec 202313.4013.5313.4013.5312.8011,500
14 Dec 202313.0113.0612.9812.9812.282,500
13 Dec 202312.6012.7012.2712.6812.008,900
12 Dec 202312.9812.9812.6512.7512.0710,200
11 Dec 202313.4013.4013.1013.3012.598,900
08 Dec 202313.7113.7913.5013.6512.923,100
07 Dec 202313.3713.5913.0413.5012.7822,000
07 Dec 20230.5 Dividend
06 Dec 202314.9214.9614.8214.9413.663,700
05 Dec 202314.7414.9014.7414.8713.604,900
04 Dec 202314.4514.6014.3114.4013.1716,600
01 Dec 202314.5515.2014.5514.7713.518,700
30 Nov 202314.6014.6014.3214.3513.133,400
29 Nov 202314.4014.6814.0914.6013.3512,000
28 Nov 202314.8915.0014.3915.0013.7217,200
27 Nov 202316.4216.7516.4216.5515.144,700
24 Nov 202316.4416.4416.2816.3014.912,400
22 Nov 202315.7515.7515.6915.6914.36800
21 Nov 202316.0516.3215.9816.3214.934,600
20 Nov 202315.8416.0115.8416.0114.642,400
17 Nov 202315.4216.1815.4215.6314.295,200
16 Nov 202314.8714.8714.8714.8713.60-
15 Nov 202315.0115.0114.8714.8713.601,300
14 Nov 202314.5214.5214.2114.4813.244,100
13 Nov 202314.4014.8014.4014.7513.497,000
10 Nov 202313.8013.8013.8013.8012.62-
09 Nov 202313.9513.9513.5213.8012.621,200
08 Nov 202313.8813.9313.6313.9312.745,400
07 Nov 202313.8314.1113.7813.8512.673,600
06 Nov 202314.4014.6114.2514.6113.363,000
03 Nov 202314.7814.7814.3014.6013.3513,700
02 Nov 202314.8815.2514.8815.0513.7713,600
01 Nov 202313.9914.5313.9914.4413.2111,600
31 Oct 202313.1113.1113.1113.1111.99100
30 Oct 202312.8113.2212.8112.8611.7612,400
27 Oct 202312.7212.7312.5512.5511.473,400
26 Oct 202312.2612.2612.2612.2611.211,200
25 Oct 202312.2012.3012.2012.3011.251,400
24 Oct 202311.8812.1911.8812.0711.054,200
23 Oct 202311.5011.5711.4511.5010.527,100
20 Oct 202311.8711.8711.8411.8710.863,800
19 Oct 202311.7212.0911.7212.0911.063,300
18 Oct 202311.6711.7611.6711.7610.761,500
17 Oct 202311.4111.5011.3511.3810.4124,400
16 Oct 202311.2011.2011.1511.1510.201,200
13 Oct 202310.8510.8910.8310.839.911,700
12 Oct 202310.8510.8510.8510.859.931,000
11 Oct 202310.8310.8510.7010.709.796,500
10 Oct 202310.8611.4410.8611.4410.465,200
09 Oct 202310.4410.4410.4410.449.55-
06 Oct 202310.3310.5210.3310.449.5517,100
05 Oct 202310.0710.2710.0510.149.278,500
04 Oct 20239.709.709.509.558.7417,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...