Avance Gas Holding Ltd (LON:0QTX)
London · Delayed Price · Currency is GBP · Price in NOK 0.2395
0.00 (0.00%)
Inactive · Last trade price on Aug 22, 2025
Avance Gas Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 70.34% | - |
| Aug 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 155.64% | - |
| Aug 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -46.18% | - |
| Aug 19, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -18.70% | 10,130 |
| Aug 18, 2025 | 0.22 | 0.22 | 0.12 | 0.13 | 0.13 | -36.26% | 8,700 |
| Aug 15, 2025 | 0.32 | 0.29 | 0.20 | 0.20 | 0.20 | -36.39% | 27,051 |
| Aug 14, 2025 | 0.34 | 0.33 | 0.31 | 0.31 | 0.31 | -11.43% | 82,521 |
| Aug 13, 2025 | 0.37 | 0.45 | 0.33 | 0.35 | 0.35 | 0.23% | 199,599 |
| Aug 12, 2025 | 0.33 | 0.42 | 0.32 | 0.35 | 0.35 | 0.29% | 225,533 |
| Aug 11, 2025 | 0.38 | 0.43 | 0.34 | 0.35 | 0.35 | 0.93% | 102,969 |
| Aug 8, 2025 | 0.41 | 0.42 | 0.35 | 0.35 | 0.35 | -13.75% | 103,467 |
| Aug 7, 2025 | 0.44 | 0.50 | 0.40 | 0.40 | 0.40 | -7.41% | 78,538 |
| Aug 6, 2025 | 0.44 | 0.53 | 0.43 | 0.43 | 0.43 | -17.32% | 192,190 |
| Aug 5, 2025 | 0.55 | 0.80 | 0.50 | 0.52 | 0.52 | 4.54% | 510,666 |
| Aug 4, 2025 | 0.38 | 1.10 | 0.36 | 0.50 | 0.50 | 25.01% | 272,291 |
| Aug 1, 2025 | 0.44 | 0.45 | 0.37 | 0.40 | 0.40 | -11.16% | 53,729 |
| Jul 31, 2025 | 0.45 | 0.48 | 0.45 | 0.45 | 0.45 | -9.89% | 2,438 |
| Jul 30, 2025 | 0.54 | 0.59 | 0.43 | 0.50 | 0.50 | -0.04% | 203,522 |
| Jul 29, 2025 | 0.58 | 0.60 | 0.50 | 0.50 | 0.50 | -15.75% | 73,915 |
| Jul 28, 2025 | 0.71 | 0.71 | 0.51 | 0.59 | 0.59 | -15.10% | 54,335 |
| Jul 25, 2025 | 0.73 | 0.73 | 0.69 | 0.70 | 0.70 | -5.29% | 8,980 |
| Jul 24, 2025 | 0.86 | 0.90 | 0.74 | 0.74 | 0.74 | -6.53% | 24,195 |
| Jul 23, 2025 | 0.82 | 0.83 | 0.78 | 0.79 | 0.79 | -9.26% | 23,202 |
| Jul 22, 2025 | 0.91 | 0.88 | 0.84 | 0.87 | 0.87 | -9.43% | 34,416 |
| Jul 21, 2025 | 0.97 | 1.00 | 0.96 | 0.96 | 0.96 | -4.95% | 20,436 |
| Jul 18, 2025 | 1.13 | 1.10 | 1.00 | 1.01 | 1.01 | -11.25% | 18,037 |
| Jul 17, 2025 | 1.05 | 1.14 | 1.00 | 1.14 | 1.14 | 4.69% | 23,864 |
| Jul 16, 2025 | 1.06 | 1.14 | 1.05 | 1.09 | 1.09 | -4.14% | 5,412 |
| Jul 15, 2025 | 1.17 | 1.19 | 1.12 | 1.13 | 1.13 | -4.38% | 53,584 |
| Jul 14, 2025 | 1.09 | 1.27 | 1.05 | 1.19 | 1.19 | 17.54% | 32,894 |
| Jul 11, 2025 | 1.02 | 1.10 | 1.00 | 1.01 | 1.01 | -4.90% | 52,931 |
| Jul 10, 2025 | 1.13 | 1.15 | 1.02 | 1.06 | 1.06 | -11.51% | 33,261 |
| Jul 9, 2025 | 0.95 | 1.30 | 0.87 | 1.20 | 1.20 | 49.50% | 70,052 |
| Jul 8, 2025 | 0.84 | 0.90 | 0.70 | 0.80 | 0.80 | -12.83% | 32,845 |
| Jul 7, 2025 | 0.99 | 1.00 | 0.92 | 0.92 | 0.92 | -5.15% | 60,268 |
| Jul 4, 2025 | 1.05 | 1.04 | 0.96 | 0.97 | 0.97 | -8.83% | 30,911 |
| Jul 3, 2025 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | 1.43% | 1,267 |
| Jul 2, 2025 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -3.50% | 17,772 |
| Jul 1, 2025 | 1.12 | 1.14 | 1.09 | 1.09 | 1.09 | -1.18% | 29,447 |
| Jun 30, 2025 | 1.14 | 1.18 | 1.07 | 1.10 | 1.10 | 2.14% | 7,340 |
| Jun 27, 2025 | 1.23 | 1.20 | 1.06 | 1.08 | 1.08 | -16.25% | 49,937 |
| Jun 26, 2025 | 1.23 | 1.29 | 1.11 | 1.29 | 1.29 | -1.23% | 34,287 |
| Jun 25, 2025 | 1.37 | 1.33 | 1.28 | 1.30 | 1.30 | 0.39% | 10,418 |
| Jun 24, 2025 | 1.44 | 1.47 | 1.26 | 1.30 | 1.30 | -9.62% | 21,524 |
| Jun 23, 2025 | 1.37 | 1.49 | 1.39 | 1.44 | 1.44 | -4.14% | 15,075 |
| Jun 20, 2025 | 1.60 | 1.62 | 1.49 | 1.50 | 1.50 | -11.84% | 34,145 |
| Jun 19, 2025 | 1.48 | 1.70 | 1.48 | 1.70 | 1.70 | 16.30% | 22,578 |
| Jun 18, 2025 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | -1.68% | 21,252 |
| Jun 17, 2025 | 1.45 | 1.56 | 1.47 | 1.49 | 1.49 | 1.02% | 15,974 |
| Jun 16, 2025 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | 1.38% | 75,248 |