Advantage Energy Ltd (9SA0)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -5.79710144928 | 6.9 | 6.9 | 6.8 | 79 | 6.80126582 | DE |
| 4 | -0.2 | -2.98507462687 | 6.7 | 6.95 | 6.6 | 27 | 6.78926702 | DE |
| 12 | 0.85 | 15.0442477876 | 5.65 | 6.95 | 5.65 | 78 | 6.22969368 | DE |
| 26 | -0.05 | -0.763358778626 | 6.55 | 6.95 | 5.65 | 120 | 6.13584774 | DE |
| 52 | 0.35 | 5.69105691057 | 6.15 | 7.95 | 5.65 | 123 | 6.64896304 | DE |
| 156 | -0.2 | -2.98507462687 | 6.7 | 7.95 | 5.6 | 147 | 6.54378873 | DE |
| 260 | -0.2 | -2.98507462687 | 6.7 | 7.95 | 5.6 | 147 | 6.54378873 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 6.8 | -0.1 | -1.45 | 6.8 | 6.8 | 6.8 | 156 |
| 1737667620 | 6.9 | 0.15 | 2.22 | 6.9 | 6.9 | 6.9 | 2 |
| 1737581220 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1737494820 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1737408420 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1737149220 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1737062820 | 6.75 | -0.2 | -2.88 | 6.75 | 6.75 | 6.75 | 1 |
| 1736976420 | 6.95 | 0.25 | 3.73 | 6.95 | 6.95 | 6.95 | 8 |
| 1736890020 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1736803620 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1736544420 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1736458020 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1736371620 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1736285220 | 6.7 | 0 | 0.00 | 6.9 | 6.9 | 6.7 | 13 |
| 1736198820 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1735939620 | 6.7 | 0.1 | 1.52 | 6.7 | 6.7 | 6.7 | 1 |
| 1735853220 | 6.6 | 0.85 | 14.78 | 6.7 | 6.7 | 6.6 | 10 |
| 1735594020 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1735334820 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1734989220 | 5.75 | -0.2 | -3.36 | 5.75 | 5.75 | 5.75 | 2 |
| 1734730020 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1734643620 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1734557220 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1734470820 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1734384420 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1734125220 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1734038820 | 5.95 | -0.1 | -1.65 | 5.95 | 5.95 | 5.95 | 198 |
| 1733952420 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1733866020 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1733779620 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1733520420 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1733434020 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1733347620 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1733261220 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1733174820 | 6.05 | -0.1 | -1.63 | 6.2 | 6.2 | 6.05 | 28 |
| 1732915620 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1732829220 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1732742820 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1732656420 | 6.15 | -0.25 | -3.91 | 6.15 | 6.15 | 6.15 | 1 |
| 1732570020 | 6.4 | 0.75 | 13.27 | 6.45 | 6.45 | 6.4 | 397 |
| 1732310760 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1732224360 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1732137960 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1732051560 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1731965160 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1731705960 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1731619560 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1731533160 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1731446760 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1731360360 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1731101160 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1731014760 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1730928360 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1730841960 | 5.65 | -0.15 | -2.59 | 5.65 | 5.65 | 5.65 | 195 |
| 1730755560 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1730496360 | 5.8 | -0.25 | -4.13 | 5.8 | 5.8 | 5.8 | 26 |
| 1730406420 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1730320020 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1730233620 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1730147220 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
