Avance Gas Holding Ltd (OSL:AGAS)
Norway · Delayed Price · Currency is NOK 0.2400
+0.1050 (77.78%)
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 | 0.20 | 0.29 | 0.17 | 0.24 | 0.24 | 77.78% | 43,944,740 |
| Aug 21, 2025 | 0.06 | 0.30 | 0.05 | 0.14 | 0.14 | 172.73% | 50,416,070 |
| Aug 20, 2025 | 0.11 | 0.11 | 0.05 | 0.05 | 0.05 | -38.13% | 4,751,182 |
| Aug 19, 2025 | 0.10 | 0.12 | 0.08 | 0.08 | 0.08 | -20.00% | 8,426,778 |
| Aug 18, 2025 | 0.22 | 0.22 | 0.08 | 0.10 | 0.10 | -47.67% | 9,369,351 |
| Aug 15, 2025 | 0.30 | 0.30 | 0.19 | 0.19 | 0.19 | -36.60% | 4,463,502 |
| Aug 14, 2025 | 0.33 | 0.42 | 0.30 | 0.30 | 0.30 | -6.98% | 3,255,522 |
| Aug 13, 2025 | 0.40 | 0.45 | 0.32 | 0.32 | 0.32 | -3.11% | 2,037,680 |
| Aug 12, 2025 | 0.32 | 0.42 | 0.32 | 0.33 | 0.33 | -1.70% | 678,315 |
| Aug 11, 2025 | 0.40 | 0.43 | 0.33 | 0.34 | 0.34 | -2.80% | 1,811,866 |
| Aug 8, 2025 | 0.42 | 0.45 | 0.35 | 0.35 | 0.35 | -7.89% | 2,691,388 |
| Aug 7, 2025 | 0.42 | 0.50 | 0.38 | 0.38 | 0.38 | -9.52% | 756,777 |
| Aug 6, 2025 | 0.45 | 0.55 | 0.42 | 0.42 | 0.42 | -16.00% | 1,940,054 |
| Aug 5, 2025 | 0.50 | 0.80 | 0.45 | 0.50 | 0.50 | - | 2,485,892 |
| Aug 4, 2025 | 0.40 | 1.00 | 0.40 | 0.50 | 0.50 | 51.52% | 1,279,113 |
| Aug 1, 2025 | 0.45 | 0.45 | 0.33 | 0.33 | 0.33 | -26.67% | 1,083,552 |
| Jul 31, 2025 | 0.48 | 0.50 | 0.42 | 0.45 | 0.45 | -10.00% | 586,436 |
| Jul 30, 2025 | 0.50 | 0.59 | 0.46 | 0.50 | 0.50 | -7.06% | 982,496 |
| Jul 29, 2025 | 0.60 | 0.60 | 0.50 | 0.54 | 0.54 | -10.33% | 1,249,507 |
| Jul 28, 2025 | 0.70 | 0.71 | 0.51 | 0.60 | 0.60 | -14.29% | 863,783 |
| Jul 25, 2025 | 0.73 | 0.75 | 0.69 | 0.70 | 0.70 | -5.02% | 914,200 |
| Jul 24, 2025 | 0.90 | 0.90 | 0.74 | 0.74 | 0.74 | -7.88% | 509,508 |
| Jul 23, 2025 | 0.81 | 0.84 | 0.77 | 0.80 | 0.80 | -6.98% | 1,292,522 |
| Jul 22, 2025 | 0.93 | 0.93 | 0.78 | 0.86 | 0.86 | -9.43% | 645,660 |
| Jul 21, 2025 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | -5.05% | 422,693 |
| Jul 18, 2025 | 1.10 | 1.15 | 1.00 | 1.00 | 1.00 | -9.09% | 188,375 |
| Jul 17, 2025 | 1.10 | 1.16 | 1.00 | 1.10 | 1.10 | - | 136,655 |
| Jul 16, 2025 | 1.05 | 1.15 | 1.05 | 1.10 | 1.10 | 4.36% | 94,657 |
| Jul 15, 2025 | 1.15 | 1.19 | 1.05 | 1.05 | 1.05 | -8.35% | 286,943 |
| Jul 14, 2025 | 1.05 | 1.27 | 1.04 | 1.15 | 1.15 | 9.52% | 321,509 |
| Jul 11, 2025 | 1.04 | 1.14 | 1.01 | 1.05 | 1.05 | 0.86% | 257,646 |
| Jul 10, 2025 | 1.12 | 1.15 | 1.03 | 1.04 | 1.04 | -9.48% | 285,004 |
| Jul 9, 2025 | 1.00 | 1.30 | 0.79 | 1.15 | 1.15 | 15.00% | 772,450 |
| Jul 8, 2025 | 0.80 | 1.00 | 0.65 | 1.00 | 1.00 | 9.47% | 542,052 |
| Jul 7, 2025 | 1.00 | 1.01 | 0.91 | 0.91 | 0.91 | -3.84% | 316,090 |
| Jul 4, 2025 | 1.07 | 1.07 | 0.95 | 0.95 | 0.95 | -8.30% | 335,159 |
| Jul 3, 2025 | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -0.38% | 181,444 |
| Jul 2, 2025 | 1.09 | 1.09 | 1.02 | 1.04 | 1.04 | -1.14% | 333,892 |
| Jul 1, 2025 | 1.12 | 1.14 | 1.05 | 1.05 | 1.05 | -4.36% | 489,861 |
| Jun 30, 2025 | 1.23 | 1.23 | 1.07 | 1.10 | 1.10 | 3.00% | 301,037 |
| Jun 27, 2025 | 1.28 | 1.28 | 1.05 | 1.07 | 1.07 | -16.43% | 1,129,444 |
| Jun 26, 2025 | 1.25 | 1.33 | 1.11 | 1.28 | 1.28 | 1.19% | 334,230 |
| Jun 25, 2025 | 1.38 | 1.38 | 1.26 | 1.26 | 1.26 | -2.40% | 412,791 |
| Jun 24, 2025 | 1.48 | 1.48 | 1.26 | 1.29 | 1.29 | -7.57% | 438,804 |
| Jun 23, 2025 | 1.40 | 1.49 | 1.34 | 1.40 | 1.40 | - | 1,055,810 |
| Jun 20, 2025 | 1.62 | 1.62 | 1.40 | 1.40 | 1.40 | -17.40% | 847,345 |
| Jun 19, 2025 | 1.50 | 1.70 | 1.46 | 1.70 | 1.70 | 18.53% | 295,144 |
| Jun 18, 2025 | 1.46 | 1.49 | 1.40 | 1.43 | 1.43 | 0.70% | 332,512 |
| Jun 17, 2025 | 1.43 | 1.56 | 1.42 | 1.42 | 1.42 | -0.70% | 271,736 |
| Jun 16, 2025 | 1.45 | 1.51 | 1.43 | 1.43 | 1.43 | -1.38% | 412,313 |