Avance Gas Holding Ltd (A07)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.593 | -41.4685314685 | 1.43 | 1.696 | 0.734 | 162589 | 1.25917505 | DE |
| 4 | -6.563 | -88.6891891892 | 7.4 | 7.75 | 0.734 | 128097 | 2.22339427 | DE |
| 12 | -6.113 | -87.9568345324 | 6.95 | 8.1999999 | 0.734 | 57270 | 3.13312503 | DE |
| 26 | -9.643 | -92.0133587786 | 10.48 | 10.48 | 0.734 | 33628 | 4.55572776 | DE |
| 52 | -9.463 | -91.8737864078 | 10.3 | 18.399999 | 0.734 | 20830 | 6.37275733 | DE |
| 156 | -8.463 | -91 | 9.3 | 18.399999 | 0.734 | 15458 | 6.99888673 | DE |
| 260 | -8.463 | -91 | 9.3 | 18.399999 | 0.734 | 15458 | 6.99888673 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 0.841 | -0.001 | -0.12 | 0.899 | 0.899 | 0.829 | 119484 |
| 1741296420 | 0.842 | -0.268 | -24.14 | 1.034 | 1.068 | 0.831 | 106377 |
| 1741210020 | 1.11 | -0.57 | -33.85 | 1.026 | 1.22 | 0.734 | 400110 |
| 1741123620 | 1.678 | 0.09 | 5.80 | 1.568 | 1.678 | 1.536 | 88814 |
| 1741037220 | 1.586 | 0.19 | 13.29 | 1.436 | 1.696 | 1.434 | 194716 |
| 1740778020 | 1.4 | -0.04 | -2.91 | 1.43 | 1.44 | 1.356 | 22927 |
| 1740691620 | 1.442 | 0.04 | 3.00 | 1.3939999 | 1.448 | 1.318 | 41775 |
| 1740605220 | 1.4 | -0.1 | -6.91 | 1.538 | 1.546 | 1.3919999 | 41733 |
| 1740518820 | 1.504 | 0 | 0.13 | 1.498 | 1.524 | 1.456 | 46918 |
| 1740432420 | 1.502 | 0 | 0.13 | 1.538 | 1.574 | 1.472 | 24117 |
| 1740173220 | 1.5 | -0.05 | -3.23 | 1.602 | 1.7 | 1.498 | 147474 |
| 1740086820 | 1.55 | -0.57 | -26.89 | 2.0699999 | 2.125 | 1.41 | 468553 |
| 1740000420 | 2.12 | -0.67 | -23.88 | 2.785 | 2.785 | 2.055 | 392249 |
| 1739914020 | 2.785 | -4.58 | -62.16 | 2.465 | 3.275 | 2.205 | 356543 |
| 1739827620 | 7.36 | -0.14 | -1.87 | 7.42 | 7.65 | 7.1 | 49455 |
| 1739568420 | 7.5 | 0.2 | 2.74 | 7.27 | 7.63 | 7.07 | 42173 |
| 1739482020 | 7.3 | 0.27 | 3.84 | 6.99 | 7.5 | 6.83 | 42972 |
| 1739395620 | 7.03 | -0.56 | -7.38 | 7.67 | 7.75 | 6.51 | 66716 |
| 1739309220 | 7.59 | 0.15 | 2.02 | 7.43 | 7.6 | 7.43 | 10063 |
| 1739222820 | 7.44 | 0.07 | 0.95 | 7.38 | 7.52 | 7.22 | 16318 |
| 1738963620 | 7.37 | 0.11 | 1.52 | 7.4 | 7.43 | 7.25 | 1946 |
| 1738877220 | 7.26 | -0.01 | -0.14 | 7.33 | 7.43 | 7.11 | 7276 |
| 1738790820 | 7.27 | -0.13 | -1.76 | 7.38 | 7.52 | 7.27 | 9235 |
| 1738704420 | 7.4 | 0.27 | 3.79 | 7.07 | 7.54 | 7.07 | 14670 |
| 1738618020 | 7.13 | -0.2 | -2.73 | 7.07 | 7.22 | 6.86 | 34156 |
| 1738358820 | 7.33 | 0.09 | 1.24 | 7.23 | 7.5 | 7.2 | 16408 |
| 1738272420 | 7.24 | 0.51 | 7.58 | 6.73 | 7.25 | 6.7 | 21992 |
| 1738186020 | 6.73 | 0.08 | 1.20 | 6.71 | 6.85 | 6.68 | 6679 |
| 1738099620 | 6.65 | 0.03 | 0.45 | 6.6 | 6.9 | 6.5199999 | 5110 |
| 1738013220 | 6.62 | -0.04 | -0.60 | 6.69 | 6.69 | 6.5 | 19333 |
| 1737754020 | 6.66 | -0.09 | -1.33 | 6.75 | 6.75 | 6.51 | 8205 |
| 1737667620 | 6.75 | 0.02 | 0.30 | 6.72 | 6.76 | 6.6 | 6532 |
| 1737581220 | 6.73 | -0.3 | -4.27 | 7.06 | 7.07 | 6.69 | 17673 |
| 1737494820 | 7.03 | -0.13 | -1.82 | 7.19 | 7.19 | 6.98 | 13483 |
| 1737408420 | 7.16 | -0.04 | -0.56 | 7.25 | 7.32 | 7.12 | 5355 |
| 1737149220 | 7.2 | -0.28 | -3.74 | 7.41 | 7.41 | 7.02 | 5701 |
| 1737062820 | 7.48 | -0.23 | -2.98 | 7.78 | 7.78 | 7.23 | 10492 |
| 1736976420 | 7.71 | -0.18 | -2.28 | 7.94 | 8.1999999 | 7.51 | 16590 |
| 1736890020 | 7.89 | 0.08 | 1.02 | 7.8 | 8.09 | 7.78 | 23253 |
| 1736803620 | 7.81 | 0.2 | 2.63 | 7.56 | 7.96 | 7.55 | 14703 |
| 1736544420 | 7.61 | 0.25 | 3.40 | 7.34 | 7.84 | 7.34 | 47612 |
| 1736458020 | 7.36 | 0 | 0.00 | 7.35 | 7.53 | 7.29 | 8173 |
| 1736371620 | 7.36 | 0.05 | 0.68 | 7.5 | 7.57 | 7.1 | 21686 |
| 1736285220 | 7.31 | -0.1 | -1.35 | 7.24 | 7.54 | 7.15 | 15008 |
| 1736198820 | 7.41 | -0.25 | -3.26 | 7.7 | 7.75 | 7.28 | 13179 |
| 1735939620 | 7.66 | -0.08 | -1.03 | 7.69 | 7.8 | 7.5 | 9912 |
| 1735853220 | 7.74 | 0.93 | 13.66 | 6.99 | 7.8 | 6.96 | 46265 |
| 1735594020 | 6.81 | -0.13 | -1.87 | 6.99 | 7.1 | 6.75 | 18274 |
| 1735334820 | 6.94 | 0.44 | 6.77 | 6.59 | 7.02 | 6.58 | 27705 |
| 1734989220 | 6.5 | 0.36 | 5.86 | 6.15 | 6.59 | 6.11 | 30992 |
| 1734730020 | 6.14 | 0.02 | 0.33 | 6.08 | 6.26 | 6.05 | 23058 |
| 1734643620 | 6.12 | -0.28 | -4.38 | 6.3 | 6.3 | 6.11 | 5322 |
| 1734557220 | 6.4 | 0.37 | 6.14 | 6.0599999 | 6.53 | 6.0199999 | 10352 |
| 1734470820 | 6.03 | -0.56 | -8.50 | 6.59 | 6.65 | 5.97 | 30316 |
| 1734384420 | 6.59 | 0.01 | 0.15 | 6.64 | 6.66 | 6.51 | 9026 |
| 1734125220 | 6.58 | -0.26 | -3.80 | 6.95 | 6.95 | 6.57 | 14192 |
| 1734038820 | 6.84 | -0.32 | -4.47 | 7.1 | 7.42 | 6.72 | 25275 |
| 1733952420 | 7.16 | 0.59 | 8.98 | 6.58 | 7.17 | 6.47 | 60258 |
| 1733866020 | 6.57 | -3.43 | -34.30 | 6.7 | 7.39 | 6.19 | 92430 |
| 1733779620 | 10 | 0 | 0.00 | 10.16 | 10.46 | 9.72 | 60173 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
