Avance Gas Holding Ltd (OSL:AGAS)
Norway · Delayed Price · Currency is NOK 0.3200
-0.0040 (-1.23%)
Aug 14, 2025, 12:43 PM CET
Avance Gas Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.40 | 0.45 | 0.33 | 0.36 | 0.36 | 7.66% | 1,049,202 |
| 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 | 4.76% | 94,657 |
| Jul 15, 2025 | 1.15 | 1.19 | 1.05 | 1.05 | 1.05 | -8.70% | 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 | 0.96% | 257,646 |
| Jul 10, 2025 | 1.12 | 1.15 | 1.03 | 1.04 | 1.04 | -9.57% | 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 | -8.65% | 335,159 |
| Jul 3, 2025 | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | - | 181,444 |
| Jul 2, 2025 | 1.09 | 1.09 | 1.02 | 1.04 | 1.04 | -0.95% | 333,892 |
| Jul 1, 2025 | 1.12 | 1.14 | 1.05 | 1.05 | 1.05 | -4.55% | 489,861 |
| Jun 30, 2025 | 1.23 | 1.23 | 1.07 | 1.10 | 1.10 | 2.80% | 301,037 |
| Jun 27, 2025 | 1.28 | 1.28 | 1.05 | 1.07 | 1.07 | -16.41% | 1,129,444 |
| Jun 26, 2025 | 1.25 | 1.33 | 1.11 | 1.28 | 1.28 | 1.59% | 334,230 |
| Jun 25, 2025 | 1.38 | 1.38 | 1.26 | 1.26 | 1.26 | -2.33% | 412,791 |
| Jun 24, 2025 | 1.48 | 1.48 | 1.26 | 1.29 | 1.29 | -7.86% | 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 | -17.65% | 847,345 |
| Jun 19, 2025 | 1.50 | 1.70 | 1.46 | 1.70 | 1.70 | 18.88% | 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 |
| Jun 13, 2025 | 1.47 | 1.56 | 1.43 | 1.45 | 1.45 | -1.36% | 467,887 |
| Jun 12, 2025 | 1.30 | 1.65 | 1.30 | 1.47 | 1.47 | -2.00% | 175,420 |
| Jun 11, 2025 | 1.60 | 1.62 | 1.50 | 1.50 | 1.50 | -5.06% | 531,022 |
| Jun 10, 2025 | 1.54 | 1.66 | 1.50 | 1.58 | 1.58 | 3.27% | 323,406 |
| Jun 6, 2025 | 1.53 | 1.72 | 1.50 | 1.53 | 1.53 | - | 478,872 |
| Jun 5, 2025 | 1.76 | 1.76 | 1.44 | 1.53 | 1.53 | -10.00% | 470,483 |
| Jun 4, 2025 | 1.83 | 1.83 | 1.69 | 1.70 | 1.70 | -0.58% | 758,451 |