Avance Gas Holding Ltd (AGAS.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 172.80 | 174.20 | 170.40 | 170.60 | 170.60 | 73,969 |
| 27 June 2024 | 173.00 | 174.00 | 170.00 | 172.20 | 172.20 | 85,548 |
| 26 June 2024 | 163.80 | 173.60 | 163.80 | 172.60 | 172.60 | 122,941 |
| 25 June 2024 | 167.80 | 169.60 | 163.80 | 164.00 | 164.00 | 74,465 |
| 24 June 2024 | 161.40 | 166.00 | 159.00 | 165.00 | 165.00 | 102,195 |
| 21 June 2024 | 160.00 | 161.80 | 156.40 | 161.20 | 161.20 | 90,574 |
| 20 June 2024 | 159.00 | 159.00 | 155.80 | 157.40 | 157.40 | 65,722 |
| 19 June 2024 | 162.20 | 164.20 | 158.40 | 158.80 | 158.80 | 70,854 |
| 18 June 2024 | 164.00 | 164.20 | 159.00 | 159.20 | 159.20 | 101,324 |
| 17 June 2024 | 152.00 | 159.00 | 151.60 | 157.40 | 157.40 | 132,740 |
| 14 June 2024 | 160.00 | 160.80 | 152.60 | 153.60 | 153.60 | 285,965 |
| 13 June 2024 | 170.00 | 170.20 | 162.20 | 162.60 | 162.60 | 116,749 |
| 12 June 2024 | 171.00 | 175.80 | 169.40 | 169.40 | 169.40 | 79,194 |
| 11 June 2024 | 173.60 | 177.60 | 170.20 | 170.60 | 170.60 | 146,361 |
| 10 June 2024 | 174.20 | 176.00 | 171.80 | 173.60 | 173.60 | 103,267 |
| 07 June 2024 | 172.00 | 175.00 | 168.20 | 174.80 | 174.80 | 224,361 |
| 06 June 2024 | 178.00 | 181.40 | 170.20 | 172.00 | 172.00 | 206,182 |
| 05 June 2024 | 182.40 | 182.40 | 177.00 | 181.60 | 181.60 | 152,176 |
| 04 June 2024 | 185.20 | 186.00 | 183.00 | 183.20 | 183.20 | 122,597 |
| 03 June 2024 | 189.00 | 189.00 | 183.40 | 185.20 | 185.20 | 136,853 |
| 31 May 2024 | 190.60 | 194.00 | 184.00 | 184.80 | 184.80 | 271,063 |
| 30 May 2024 | 182.20 | 188.80 | 182.20 | 186.60 | 186.60 | 187,769 |
| 29 May 2024 | 188.00 | 188.00 | 182.00 | 183.00 | 183.00 | 168,099 |
| 28 May 2024 | 187.00 | 189.80 | 185.40 | 186.60 | 186.60 | 111,090 |
| 27 May 2024 | 192.60 | 193.80 | 184.40 | 186.80 | 186.80 | 311,995 |
| 24 May 2024 | 186.00 | 193.20 | 183.00 | 192.60 | 192.60 | 146,433 |
| 23 May 2024 | 184.00 | 188.60 | 178.20 | 186.20 | 186.20 | 313,372 |
| 23 May 2024 | 2.15 Dividend | |||||
| 22 May 2024 | 207.00 | 208.50 | 201.00 | 183.60 | 181.45 | 321,735 |
| 21 May 2024 | 202.50 | 207.00 | 202.00 | 206.50 | 204.08 | 432,551 |
| 16 May 2024 | 188.60 | 200.00 | 185.60 | 198.00 | 195.68 | 418,317 |
| 15 May 2024 | 187.00 | 197.40 | 179.20 | 189.80 | 187.58 | 865,337 |
| 14 May 2024 | 173.60 | 177.60 | 172.20 | 173.40 | 171.37 | 129,158 |
| 13 May 2024 | 173.00 | 174.80 | 169.60 | 173.60 | 171.57 | 88,644 |
| 10 May 2024 | 169.40 | 174.40 | 169.20 | 173.40 | 171.37 | 143,257 |
| 08 May 2024 | 165.80 | 169.60 | 165.80 | 167.20 | 165.24 | 115,736 |
| 07 May 2024 | 165.20 | 165.60 | 160.40 | 165.40 | 163.46 | 121,255 |
| 06 May 2024 | 160.00 | 165.80 | 159.60 | 165.80 | 163.86 | 169,189 |
| 03 May 2024 | 162.80 | 163.60 | 158.40 | 162.60 | 160.70 | 75,503 |
| 02 May 2024 | 163.40 | 164.00 | 157.00 | 160.40 | 158.52 | 109,452 |
| 30 Apr 2024 | 158.20 | 162.60 | 158.00 | 161.60 | 159.71 | 122,021 |
| 29 Apr 2024 | 155.80 | 159.00 | 154.40 | 157.60 | 155.75 | 102,017 |
| 26 Apr 2024 | 147.20 | 154.80 | 147.20 | 153.20 | 151.41 | 93,602 |
| 25 Apr 2024 | 151.80 | 151.80 | 146.80 | 147.20 | 145.48 | 80,697 |
| 24 Apr 2024 | 150.00 | 153.40 | 149.80 | 152.00 | 150.22 | 89,588 |
| 23 Apr 2024 | 143.40 | 149.80 | 143.40 | 149.40 | 147.65 | 90,701 |
| 22 Apr 2024 | 146.00 | 146.00 | 143.00 | 144.40 | 142.71 | 57,352 |
| 19 Apr 2024 | 142.60 | 145.60 | 140.80 | 145.60 | 143.90 | 81,469 |
| 18 Apr 2024 | 144.40 | 146.40 | 142.40 | 142.60 | 140.93 | 116,547 |
| 17 Apr 2024 | 141.80 | 146.40 | 140.00 | 146.20 | 144.49 | 165,438 |
| 16 Apr 2024 | 137.00 | 140.00 | 136.60 | 138.40 | 136.78 | 117,746 |
| 15 Apr 2024 | 143.00 | 143.20 | 135.80 | 136.20 | 134.61 | 121,299 |
| 12 Apr 2024 | 137.00 | 141.60 | 134.60 | 141.60 | 139.94 | 269,594 |
| 11 Apr 2024 | 130.00 | 135.80 | 130.00 | 135.40 | 133.81 | 188,586 |
| 10 Apr 2024 | 133.00 | 133.00 | 127.40 | 129.80 | 128.28 | 121,915 |
| 09 Apr 2024 | 131.00 | 135.00 | 131.00 | 133.00 | 131.44 | 106,794 |
| 08 Apr 2024 | 132.80 | 133.00 | 129.60 | 131.00 | 129.47 | 75,449 |
| 05 Apr 2024 | 131.60 | 132.00 | 129.60 | 131.00 | 129.47 | 93,398 |
| 04 Apr 2024 | 135.00 | 135.40 | 132.00 | 132.20 | 130.65 | 151,496 |
| 03 Apr 2024 | 129.20 | 134.80 | 129.00 | 134.60 | 133.02 | 192,969 |
| 02 Apr 2024 | 127.00 | 131.00 | 127.00 | 129.20 | 127.69 | 163,937 |
| 27 Mar 2024 | 123.80 | 125.00 | 122.80 | 123.80 | 122.35 | 51,635 |
| 26 Mar 2024 | 120.80 | 124.80 | 119.40 | 123.80 | 122.35 | 96,767 |
| 25 Mar 2024 | 125.00 | 125.20 | 119.40 | 120.80 | 119.39 | 133,245 |
| 22 Mar 2024 | 120.00 | 125.40 | 120.00 | 124.00 | 122.55 | 73,385 |
| 21 Mar 2024 | 121.00 | 123.80 | 120.60 | 122.60 | 121.16 | 88,265 |
| 20 Mar 2024 | 125.00 | 125.00 | 119.80 | 120.20 | 118.79 | 113,486 |
| 19 Mar 2024 | 124.60 | 126.00 | 123.00 | 124.80 | 123.34 | 107,102 |
| 18 Mar 2024 | 128.80 | 128.80 | 121.60 | 124.20 | 122.75 | 218,967 |
| 15 Mar 2024 | 129.20 | 130.00 | 127.00 | 127.00 | 125.51 | 102,140 |
| 14 Mar 2024 | 130.00 | 130.00 | 127.00 | 128.60 | 127.09 | 115,023 |
| 13 Mar 2024 | 124.40 | 129.60 | 124.40 | 129.40 | 127.88 | 169,040 |
| 12 Mar 2024 | 120.60 | 126.60 | 120.60 | 124.20 | 122.75 | 221,121 |
| 11 Mar 2024 | 115.00 | 121.20 | 115.00 | 119.20 | 117.80 | 175,182 |
| 08 Mar 2024 | 118.00 | 118.40 | 114.40 | 116.20 | 114.84 | 130,468 |
| 07 Mar 2024 | 116.00 | 118.40 | 115.80 | 117.60 | 116.22 | 252,413 |
| 06 Mar 2024 | 111.00 | 116.00 | 110.60 | 115.00 | 113.65 | 362,605 |
| 05 Mar 2024 | 108.00 | 112.00 | 108.00 | 110.60 | 109.30 | 292,031 |
| 04 Mar 2024 | 111.00 | 114.60 | 106.00 | 110.00 | 108.71 | 396,572 |
| 01 Mar 2024 | 112.40 | 115.40 | 111.00 | 111.00 | 109.70 | 278,696 |
| 29 Feb 2024 | 113.80 | 115.80 | 111.00 | 115.60 | 114.25 | 438,229 |
| 28 Feb 2024 | 116.20 | 117.80 | 115.60 | 117.40 | 116.03 | 139,472 |
| 27 Feb 2024 | 124.00 | 124.00 | 115.80 | 116.40 | 115.04 | 316,029 |
| 26 Feb 2024 | 118.40 | 125.60 | 118.40 | 124.60 | 123.14 | 201,459 |
| 23 Feb 2024 | 120.00 | 121.40 | 117.60 | 118.40 | 117.01 | 151,820 |
| 22 Feb 2024 | 121.00 | 122.80 | 119.40 | 119.60 | 118.20 | 199,073 |
| 21 Feb 2024 | 116.20 | 120.40 | 114.60 | 119.40 | 118.00 | 293,602 |
| 20 Feb 2024 | 123.00 | 124.00 | 113.40 | 113.40 | 112.07 | 389,546 |
| 20 Feb 2024 | 0.65 Dividend | |||||
| 19 Feb 2024 | 127.20 | 129.20 | 125.60 | 120.60 | 118.55 | 326,442 |
| 16 Feb 2024 | 123.00 | 128.20 | 120.60 | 126.40 | 124.25 | 478,310 |
| 15 Feb 2024 | 138.00 | 138.00 | 118.80 | 118.80 | 116.78 | 857,406 |
| 14 Feb 2024 | 129.60 | 139.80 | 127.40 | 138.40 | 136.04 | 445,076 |
| 13 Feb 2024 | 129.60 | 131.40 | 125.60 | 126.20 | 124.05 | 156,686 |
| 12 Feb 2024 | 125.00 | 130.00 | 125.00 | 129.60 | 127.39 | 170,333 |
| 09 Feb 2024 | 126.80 | 126.80 | 123.40 | 125.80 | 123.66 | 118,024 |
| 08 Feb 2024 | 125.00 | 127.00 | 122.20 | 125.60 | 123.46 | 229,210 |
| 07 Feb 2024 | 126.40 | 126.40 | 119.40 | 124.60 | 122.48 | 174,131 |
| 06 Feb 2024 | 118.60 | 124.00 | 118.20 | 123.80 | 121.69 | 185,190 |
| 05 Feb 2024 | 119.40 | 122.60 | 117.60 | 117.60 | 115.60 | 190,816 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.