Avance Gas Holding Ltd (A07)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.390117035111 | 7.69 | 7.84 | 7.1 | 13592 | 7.40241075 | DE |
| 4 | 0.71 | 10.2158273381 | 6.95 | 7.84 | 5.97 | 18897 | 6.89825905 | DE |
| 12 | -1.74 | -18.5106382979 | 9.4 | 10.46 | 5.97 | 17489 | 8.21204568 | DE |
| 26 | -6.14 | -44.4927536232 | 13.8 | 15.76 | 5.97 | 16359 | 9.97767682 | DE |
| 52 | -6.28 | -45.050215208 | 13.94 | 18.399999 | 5.97 | 10446 | 10.69074872 | DE |
| 156 | -1.64 | -17.6344086022 | 9.3 | 18.399999 | 5.97 | 9011 | 10.89951521 | DE |
| 260 | -1.64 | -17.6344086022 | 9.3 | 18.399999 | 5.97 | 9011 | 10.89951521 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733520420 | 10 | 0.32 | 3.31 | 9.69 | 10.02 | 9.64 | 26489 |
| 1733434020 | 9.68 | -0.34 | -3.39 | 10 | 10.14 | 9.4 | 23316 |
| 1733347620 | 10.02 | 0.58 | 6.14 | 9.43 | 10.14 | 9.43 | 35699 |
| 1733261220 | 9.44 | -0.56 | -5.60 | 10.02 | 10.199999 | 9.14 | 37974 |
| 1733174820 | 10 | 0.17 | 1.73 | 9.81 | 10.08 | 9.77 | 30100 |
| 1732915620 | 9.83 | -0.01 | -0.10 | 9.84 | 9.85 | 9.55 | 18223 |
| 1732829220 | 9.84 | 0.39 | 4.13 | 10 | 10.02 | 9.48 | 39691 |
| 1732742820 | 9.4499999 | 0.63 | 7.14 | 8.94 | 9.65 | 8.94 | 35026 |
| 1732656420 | 8.82 | -0.01 | -0.11 | 8.81 | 8.91 | 8.8 | 2564 |
| 1732570020 | 8.83 | -0.43 | -4.64 | 9.33 | 9.33 | 8.74 | 26535 |
| 1732310820 | 9.26 | 0 | 0.00 | 9.26 | 9.36 | 8.99 | 8375 |
| 1732224420 | 9.26 | -0.18 | -1.91 | 9.41 | 9.41 | 9.07 | 6135 |
| 1732138020 | 9.44 | -0.09 | -0.94 | 9.51 | 9.63 | 9.35 | 3557 |
| 1732051620 | 9.5299999 | 0.42 | 4.61 | 9.27 | 9.5299999 | 9.27 | 4038 |
| 1731965220 | 9.11 | -0.04 | -0.44 | 9.23 | 9.23 | 8.96 | 5434 |
| 1731705960 | 9.15 | -0.15 | -1.61 | 9.27 | 9.31 | 9.08 | 4803 |
| 1731619560 | 9.3 | 0.3 | 3.33 | 9.22 | 9.44 | 9.22 | 5212 |
| 1731533160 | 9 | 0.17 | 1.93 | 8.71 | 9 | 8.71 | 1616 |
| 1731446820 | 8.83 | -0.07 | -0.79 | 8.82 | 8.89 | 8.73 | 4448 |
| 1731360420 | 8.9 | 0.23 | 2.65 | 8.7799999 | 8.91 | 8.7799999 | 4869 |
| 1731101220 | 8.67 | -0.44 | -4.83 | 8.8 | 8.91 | 8.64 | 4171 |
| 1731014760 | 9.11 | 0.53 | 6.18 | 8.8 | 9.22 | 8.8 | 5963 |
| 1730928360 | 8.58 | 0.02 | 0.23 | 8.56 | 8.67 | 8.43 | 19894 |
| 1730841960 | 8.56 | 0.09 | 1.06 | 8.46 | 8.63 | 8.46 | 590 |
| 1730755560 | 8.47 | -0.06 | -0.70 | 8.55 | 8.56 | 8.33 | 9674 |
| 1730496360 | 8.5299999 | 0 | 0.00 | 8.5 | 8.66 | 8.47 | 6551 |
| 1730409960 | 8.5299999 | 0.01 | 0.12 | 8.46 | 8.67 | 8.46 | 6123 |
| 1730323560 | 8.52 | -0.31 | -3.51 | 8.85 | 8.93 | 8.52 | 12645 |
| 1730237160 | 8.83 | -0.04 | -0.45 | 8.8 | 9 | 8.7799999 | 6694 |
| 1730150760 | 8.8699999 | -0.06 | -0.67 | 8.92 | 8.92 | 8.69 | 6573 |
| 1729888020 | 8.93 | 0.07 | 0.79 | 8.9 | 9 | 8.86 | 2903 |
| 1729801560 | 8.86 | -0.1 | -1.12 | 8.96 | 9.05 | 8.74 | 6662 |
| 1729715160 | 8.96 | -0.49 | -5.19 | 9.23 | 9.23 | 8.83 | 15612 |
| 1729628760 | 9.4499999 | 0.06 | 0.64 | 9.2799999 | 9.4499999 | 9.24 | 2493 |
| 1729542360 | 9.39 | 0.31 | 3.41 | 9.17 | 9.5299999 | 9.15 | 6900 |
| 1729283160 | 9.08 | -0.08 | -0.87 | 9.4 | 9.41 | 9.08 | 2751 |
| 1729196760 | 9.16 | -0.03 | -0.33 | 9.19 | 9.25 | 9.09 | 5281 |
| 1729110360 | 9.19 | 0.1 | 1.10 | 9.1199999 | 9.19 | 9.0399999 | 11863 |
| 1729023960 | 9.09 | -0.42 | -4.42 | 9.24 | 9.24 | 9.01 | 16847 |
| 1728937620 | 9.51 | -0.23 | -2.36 | 9.73 | 9.73 | 9.39 | 7883 |
| 1728678360 | 9.74 | -0.2 | -2.01 | 9.81 | 9.91 | 9.5299999 | 3427 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
