Avance Gas Holding Ltd

AGAS
🏛️ uk →
0.24
Last Update: 2025-08-22
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-08-22 0.19 0.24 0.19 0.24 0.0M
2025-08-21 0.06 0.14 0.06 0.14 0.0M
2025-08-20 0.10 0.10 0.06 0.06 0.0M
2025-08-19 0.11 0.11 0.10 0.08 0.0M
2025-08-18 0.22 0.22 0.12 0.09 0.0M
2025-08-15 0.32 0.29 0.20 0.20 0.0M
2025-08-14 0.34 0.33 0.31 0.31 0.1M
2025-08-13 0.37 0.45 0.34 0.33 0.2M
2025-08-12 0.33 0.42 0.32 0.34 0.2M
2025-08-11 0.38 0.43 0.34 0.35 0.1M
2025-08-08 0.41 0.42 0.35 0.35 0.1M
2025-08-07 0.44 0.50 0.40 0.40 0.1M
2025-08-06 0.44 0.53 0.43 0.43 0.2M
2025-08-05 0.55 0.80 0.50 0.50 0.5M
2025-08-04 0.38 1.10 0.36 0.49 0.3M
2025-08-01 0.44 0.45 0.37 0.39 0.1M
2025-07-31 0.45 0.48 0.45 0.45 0.0M
2025-07-30 0.54 0.59 0.43 0.50 0.2M
2025-07-29 0.58 0.60 0.50 0.56 0.1M
2025-07-28 0.71 0.71 0.51 0.60 0.1M
2025-07-25 0.73 0.73 0.69 0.70 0.0M
2025-07-24 0.86 0.90 0.74 0.76 0.0M
2025-07-23 0.82 0.83 0.78 0.82 0.0M
2025-07-22 0.91 0.88 0.84 0.86 0.0M
2025-07-21 0.97 1.00 0.96 0.95 0.0M
2025-07-18 1.13 1.10 1.00 1.04 0.0M
2025-07-17 1.05 1.14 1.00 1.12 0.0M
2025-07-16 1.06 1.14 1.05 1.14 0.0M
2025-07-15 1.17 1.19 1.12 1.10 0.1M
2025-07-14 1.09 1.27 1.05 1.18 0.0M
2025-07-11 1.02 1.10 1.00 1.08 0.1M
2025-07-10 1.13 1.15 1.02 1.04 0.0M
2025-07-09 0.95 1.30 0.87 1.24 0.1M
2025-07-08 0.84 0.90 0.70 0.87 0.0M
2025-07-07 0.99 1.00 0.92 0.92 0.1M
2025-07-04 1.05 1.04 0.96 0.97 0.0M
2025-07-03 1.07 1.09 1.05 1.04 0.0M
2025-07-02 1.08 1.08 1.04 1.04 0.0M
2025-07-01 1.12 1.14 1.09 1.08 0.0M
2025-06-30 1.14 1.18 1.07 1.09 0.0M
2025-06-27 1.23 1.20 1.06 1.08 0.0M
2025-06-26 1.23 1.29 1.11 1.29 0.0M
2025-06-25 1.37 1.33 1.28 1.29 0.0M
2025-06-24 1.44 1.47 1.26 1.30 0.0M
2025-06-23 1.37 1.49 1.39 1.41 0.0M
2025-06-20 1.60 1.62 1.49 1.50 0.0M
2025-06-19 1.48 1.70 1.48 1.67 0.0M
2025-06-18 1.43 1.46 1.43 1.45 0.0M
2025-06-17 1.45 1.55 1.46 1.48 0.0M
2025-06-16 1.48 1.49 1.45 1.45 0.1M
2025-06-13 1.48 1.54 1.44 1.45 0.1M
2025-06-12 1.28 1.63 1.31 1.51 0.0M
2025-06-11 1.57 1.61 1.50 1.56 0.0M
2025-06-10 1.54 1.64 1.50 1.64 0.0M
2025-06-09 1.53 1.53 1.53 1.53 0.0M
2025-06-06 1.52 1.72 1.50 1.53 0.1M
2025-06-05 1.76 1.78 1.46 1.52 0.0M
2025-06-04 1.84 1.83 1.69 1.72 0.0M
2025-06-03 1.61 1.72 1.60 1.71 0.0M
2025-06-02 1.68 1.80 1.65 1.73 0.1M
2025-05-30 1.71 1.79 1.66 1.63 0.0M
2025-05-29 1.75 1.75 1.75 1.75 0.0M
2025-05-28 1.81 1.85 1.72 1.75 0.0M
2025-05-27 2.00 2.04 1.81 1.83 0.0M
2025-05-26 2.03 2.30 2.01 2.03 0.0M
2025-05-23 2.17 2.59 2.14 2.33 0.0M
2025-05-22 2.53 2.50 2.10 2.16 0.0M
2025-05-21 2.63 2.65 2.42 2.53 0.0M
2025-05-20 2.46 2.64 2.23 2.50 0.0M
2025-05-19 3.41 3.41 2.33 2.39 0.1M
2025-05-16 3.71 3.77 3.47 3.54 0.0M
2025-05-15 3.81 3.77 3.60 3.64 0.0M
2025-05-14 3.78 3.91 3.70 3.81 0.0M
2025-05-13 3.83 3.89 3.68 3.75 0.0M
2025-05-12 3.77 3.97 3.69 3.78 0.0M
2025-05-09 4.14 4.02 3.73 3.73 0.0M
2025-05-08 3.94 4.20 3.85 4.09 0.0M
2025-05-07 3.95 4.08 3.85 3.92 0.0M
2025-05-06 4.64 4.70 3.99 4.21 0.2M
2025-05-05 4.41 4.92 4.08 4.41 0.1M
2025-05-02 4.02 5.21 3.66 4.47 0.1M
2025-05-01 3.91 3.91 3.91 3.91 0.0M
2025-04-30 3.31 4.44 3.26 3.91 0.0M
2025-04-29 3.10 3.67 3.00 3.33 0.1M
2025-04-28 3.29 3.36 2.78 2.86 0.1M
2025-04-25 3.75 4.88 3.20 3.30 0.1M
2025-04-24 5.40 5.50 4.82 5.26 0.0M
2025-04-23 3.06 3.41 2.94 3.03 0.0M
2025-04-22 2.83 3.63 2.85 3.23 0.0M
2025-04-17 2.82 2.82 2.82 2.82 0.0M
2025-04-16 9.95 10.19 9.86 10.03 0.0M
2025-04-15 10.58 10.57 9.94 10.03 0.0M
2025-04-14 10.77 10.90 10.48 10.65 0.0M
2025-04-11 10.24 10.57 10.40 10.56 0.0M
2025-04-10 10.86 11.00 10.26 10.29 0.0M
2025-04-09 9.46 10.68 9.21 10.26 0.0M
2025-04-08 11.43 9.80 9.00 9.68 0.0M
2025-04-07 9.52 10.02 9.32 9.85 0.0M
2025-04-04 10.07 10.20 9.50 9.66 0.0M
2025-04-03 10.37 10.72 10.40 10.47 0.0M
2025-04-02 10.48 11.00 10.46 10.65 0.0M
2025-04-01 10.39 10.74 10.38 10.18 0.0M
2025-03-31 9.99 10.34 9.81 10.35 0.1M
2025-03-28 10.23 10.22 9.86 10.01 0.0M
2025-03-27 10.37 10.44 9.90 10.16 0.0M
2025-03-26 9.95 10.22 10.06 10.10 0.0M
2025-03-25 10.54 10.62 9.67 9.85 0.0M
2025-03-24 10.86 10.96 9.99 10.31 0.0M
2025-03-21 11.17 12.56 10.72 11.13 0.1M
2025-03-20 11.70 13.46 11.40 11.38 0.1M
2025-03-19 10.61 11.50 10.20 11.38 0.1M
2025-03-18 10.49 10.48 9.85 10.18 0.0M
2025-03-17 10.14 10.72 9.68 9.97 0.0M
2025-03-14 8.62 10.26 8.50 10.00 0.0M
2025-03-13 8.68 9.16 8.59 8.67 0.0M
2025-03-12 9.55 9.78 8.63 8.75 0.0M
2025-03-11 9.36 9.57 9.07 9.36 0.0M
2025-03-10 10.37 10.18 9.28 9.25 0.0M
2025-03-07 10.40 10.50 9.72 10.06 0.0M
2025-03-06 11.72 11.98 9.65 10.12 0.0M
2025-03-05 11.45 10.80 9.45 11.24 0.1M
2025-03-04 10.54 10.64 10.03 10.41 0.1M
2025-03-03 9.18 10.93 9.24 10.31 0.1M
2025-02-28 9.95 9.18 8.57 8.88 0.0M
2025-02-27 9.03 9.55 8.73 9.23 0.0M
2025-02-26 9.73 9.95 9.18 9.16 0.0M
2025-02-25 17.09 17.66 16.86 17.49 0.0M
2025-02-24 18.00 18.26 17.10 17.22 0.0M
2025-02-21 18.06 18.78 17.50 17.78 0.1M
2025-02-20 26.83 24.50 18.00 18.29 0.1M
2025-02-19 27.20 27.45 24.65 25.25 0.3M
2025-02-18 27.40 37.20 25.40 26.35 0.3M
2025-02-17 28.47 30.18 27.81 28.25 0.0M
2025-02-14 27.51 29.48 27.05 28.60 0.0M
2025-02-13 27.16 28.38 27.01 27.55 0.0M
2025-02-12 28.78 29.35 25.44 26.34 0.0M
2025-02-11 49.58 51.29 48.74 50.42 0.0M
2025-02-10 86.70 87.60 83.90 85.05 0.0M
2025-02-07 84.20 87.60 85.20 85.85 0.0M
2025-02-06 86.00 87.30 83.30 84.40 0.0M
2025-02-05 87.25 89.10 85.60 87.35 0.0M
2025-02-04 83.65 88.00 84.70 86.80 0.0M
2025-02-03 85.35 86.90 81.30 83.45 0.0M
2025-01-31 86.30 88.20 84.50 86.20 0.0M
2025-01-30 81.65 85.20 81.50 85.05 0.0M
2025-01-29 80.30 82.00 79.50 80.20 0.0M
2025-01-28 79.55 81.00 78.90 81.05 0.0M
2025-01-27 77.05 79.20 76.00 78.30 0.0M
2025-01-24 78.70 79.30 76.20 77.25 0.0M
2025-01-23 80.90 81.80 77.60 78.90 0.0M
2025-01-22 83.25 83.70 79.10 80.00 0.0M
2025-01-21 84.70 85.10 82.00 83.15 0.0M
2025-01-20 83.75 87.40 83.60 85.45 0.0M
2025-01-17 87.05 89.00 82.50 83.45 0.0M
2025-01-16 88.60 90.00 85.60 86.80 0.0M
2025-01-15 95.65 96.30 88.20 88.00 0.0M
2025-01-14 93.55 95.10 90.00 93.25 0.0M
2025-01-13 90.00 94.30 89.30 93.15 0.0M
2025-01-10 87.55 91.80 87.50 91.25 0.0M
2025-01-09 87.35 88.70 86.80 87.25 0.0M
2025-01-08 88.20 89.60 86.00 88.10 0.0M
2025-01-07 85.05 85.80 85.80 86.50 0.0M
2025-01-06 89.15 90.00 83.10 85.65 0.0M
2025-01-03 86.50 91.30 87.50 87.85 0.0M
2025-01-02 82.50 93.10 83.70 88.50 0.0M