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
2022-12-30 62.20 62.20 60.20 60.20 0.0M
2022-12-29 61.20 62.80 61.20 62.35 0.0M
2022-12-28 67.00 67.00 63.20 63.20 0.0M
2022-12-23 66.95 66.95 66.10 66.10 0.0M
2022-12-22 70.05 70.05 68.45 68.45 0.1M
2022-12-21 70.30 70.30 69.20 69.83 0.0M
2022-12-20 68.85 69.30 68.85 69.30 0.0M
2022-12-19 67.55 68.60 67.55 67.62 0.0M
2022-12-16 68.00 68.00 67.83 67.83 0.0M
2022-12-15 67.70 67.70 67.00 67.00 0.0M
2022-12-14 68.05 68.65 68.05 68.62 0.0M
2022-12-13 68.20 68.40 67.58 67.58 0.0M
2022-12-12 67.20 67.70 66.83 66.83 0.0M
2022-12-09 67.50 67.50 65.85 66.30 0.0M
2022-12-08 64.40 64.55 64.40 64.53 0.0M
2022-12-07 65.15 65.15 64.88 64.88 0.0M
2022-12-06 68.85 68.85 68.10 68.35 0.0M
2022-12-05 70.75 70.75 70.00 70.00 0.0M
2022-12-02 68.70 69.53 66.90 69.53 0.0M
2022-12-01 69.60 69.60 66.70 68.67 0.0M
2022-11-30 70.00 70.20 69.45 69.62 0.0M
2022-11-29 69.83 69.83 69.83 69.83 0.0M
2022-11-28 70.55 70.55 68.80 69.25 0.0M
2022-11-25 65.90 68.25 65.90 68.25 0.0M
2022-11-24 65.00 65.05 63.40 64.20 0.0M
2022-11-23 70.40 70.40 68.83 68.83 0.0M
2022-11-22 69.65 71.50 69.65 71.10 0.0M
2022-11-21 70.65 70.65 69.53 69.53 0.0M
2022-11-18 69.40 69.45 68.55 69.05 0.0M
2022-11-17 66.80 69.00 66.80 68.20 0.0M
2022-11-16 68.60 68.70 68.20 68.25 0.0M
2022-11-15 66.05 67.05 66.05 67.05 0.0M
2022-11-14 66.45 66.45 64.85 65.45 0.0M
2022-11-11 65.50 66.35 65.35 65.62 0.0M
2022-11-10 65.35 65.35 63.73 63.73 0.0M
2022-11-09 62.95 67.20 62.95 66.30 0.0M
2022-11-08 63.85 63.85 62.95 63.35 0.0M
2022-11-07 63.95 63.95 62.85 63.58 0.0M
2022-11-04 63.95 64.30 63.80 64.30 0.0M
2022-11-03 64.95 64.95 63.85 64.10 0.0M
2022-11-02 64.45 64.45 63.00 63.00 0.0M
2022-11-01 62.70 62.70 62.30 62.30 0.0M
2022-10-31 59.80 59.90 59.73 59.73 0.0M
2022-10-28 59.00 61.50 59.00 60.20 0.0M
2022-10-27 57.65 58.67 57.45 58.67 0.0M
2022-10-26 58.25 58.58 58.05 58.58 0.0M
2022-10-25 60.00 60.00 58.00 58.62 0.0M
2022-10-24 62.90 63.00 61.88 61.88 0.0M
2022-10-21 62.70 63.45 62.70 63.45 0.0M
2022-10-20 62.20 62.85 61.40 62.45 0.0M
2022-10-19 62.90 62.90 62.25 62.25 0.0M
2022-10-18 64.30 64.30 62.85 64.10 0.0M
2022-10-17 60.45 63.10 60.30 63.10 0.0M
2022-10-14 55.85 56.10 55.85 56.10 0.0M
2022-10-13 55.90 55.90 55.45 55.45 0.0M
2022-10-12 55.55 55.55 53.83 53.83 0.0M
2022-10-11 55.15 55.15 54.77 54.77 0.0M
2022-10-10 56.60 56.60 55.60 55.67 0.0M
2022-10-06 56.40 57.30 55.80 57.00 0.0M
2022-10-05 56.65 56.70 55.20 55.20 0.0M
2022-10-04 56.85 57.45 56.85 57.30 0.0M
2022-10-03 54.10 54.50 52.85 54.05 0.0M
2022-09-30 57.25 57.25 54.00 54.35 0.0M
2022-09-29 53.65 57.30 53.65 55.10 0.0M
2022-09-28 50.90 51.77 50.90 51.77 0.0M
2022-09-27 49.26 50.50 49.26 50.16 0.0M
2022-09-26 47.56 48.88 47.56 48.59 0.0M
2022-09-23 50.90 51.10 49.72 49.72 0.0M
2022-09-22 50.60 51.07 50.60 51.07 0.0M
2022-09-21 51.40 52.00 51.07 51.07 0.0M
2022-09-20 50.10 50.15 50.10 50.15 0.0M
2022-09-16 52.70 52.95 51.95 52.24 0.0M
2022-09-15 53.45 54.20 52.92 52.92 0.0M
2022-09-13 49.48 49.59 49.48 49.59 0.0M
2022-09-12 50.45 50.85 50.45 50.77 0.0M
2022-09-07 48.26 49.06 48.26 48.86 0.0M
2022-09-06 54.25 54.25 52.01 52.01 0.0M
2022-09-05 51.35 53.77 51.35 53.77 0.0M
2022-09-02 50.15 50.15 49.45 49.45 0.0M
2022-09-01 47.98 48.86 47.66 48.49 0.0M
2022-08-31 48.90 49.10 48.84 48.96 0.0M
2022-08-30 51.60 51.60 48.87 48.87 0.0M
2022-08-26 55.10 55.10 54.35 54.83 0.0M
2022-08-25 54.60 54.60 54.35 54.58 0.0M
2022-08-24 52.85 53.40 52.85 52.88 0.0M
2022-08-23 52.95 53.52 52.95 53.52 0.0M
2022-08-22 55.20 55.30 51.55 52.34 0.0M
2022-08-19 57.40 57.40 56.15 56.20 0.0M
2022-08-17 54.00 55.25 53.45 55.25 0.0M
2022-08-15 60.15 60.15 56.30 56.30 0.0M
2022-08-12 60.70 60.70 58.88 58.88 0.0M
2022-08-11 60.85 60.90 60.25 60.25 0.0M
2022-08-10 59.90 59.90 59.50 59.83 0.0M
2022-08-09 57.35 58.05 57.35 58.05 0.0M
2022-08-08 57.80 57.80 57.30 57.62 0.0M
2022-08-05 56.85 57.52 56.85 57.52 0.0M
2022-08-04 56.20 56.25 56.20 56.25 0.0M
2022-08-02 58.85 58.85 58.00 58.35 0.0M
2022-08-01 58.85 59.35 58.83 58.83 0.0M
2022-07-29 58.90 58.90 58.83 58.83 0.0M
2022-07-28 58.60 58.60 57.52 57.52 0.0M
2022-07-27 58.95 59.35 58.95 59.35 0.0M
2022-07-26 60.45 60.45 60.45 60.45 0.0M
2022-07-22 57.30 57.40 57.30 57.40 0.0M
2022-07-21 57.55 57.55 56.88 56.88 0.0M
2022-07-20 56.65 56.65 55.52 55.52 0.0M
2022-07-19 58.30 58.45 58.30 58.45 0.0M
2022-07-18 56.60 56.62 56.60 56.62 0.0M
2022-07-15 52.10 53.62 52.10 53.62 0.0M
2022-07-14 51.20 51.20 51.20 51.20 0.0M
2022-07-13 51.10 51.10 50.78 50.78 0.0M
2022-07-11 51.30 51.30 50.92 50.92 0.0M
2022-07-08 49.90 50.30 49.62 49.62 0.0M
2022-07-07 49.58 50.72 49.58 50.72 0.0M
2022-07-06 49.98 49.98 47.83 47.83 0.0M
2022-07-05 48.56 48.56 48.21 48.21 0.0M
2022-07-01 50.90 50.90 48.64 49.10 0.0M
2022-06-30 53.85 54.50 53.15 53.15 0.0M
2022-06-24 51.60 53.85 51.60 52.73 0.0M
2022-06-22 53.55 55.05 53.55 54.00 0.0M
2022-06-21 55.25 55.25 54.55 55.15 0.0M
2022-06-17 53.35 53.60 52.55 52.55 0.0M
2022-06-16 52.25 52.25 51.91 51.91 0.0M
2022-06-15 54.95 55.10 54.95 55.10 0.0M
2022-06-14 55.30 56.90 54.15 56.77 0.0M
2022-06-13 54.80 56.45 54.80 56.45 0.0M
2022-06-10 54.90 56.85 54.90 56.20 0.0M
2022-06-09 56.70 56.70 55.30 55.30 0.0M
2022-06-08 58.55 59.30 58.05 59.30 0.0M
2022-06-07 65.35 65.35 59.25 60.52 0.0M
2022-06-01 56.00 56.20 55.15 55.15 0.0M
2022-05-31 54.20 55.40 53.90 55.00 0.0M
2022-05-30 53.85 53.85 52.77 52.77 0.0M
2022-05-27 50.65 52.65 50.20 52.52 0.0M
2022-05-25 47.92 47.92 47.72 47.81 0.0M
2022-05-23 43.74 43.98 43.47 43.47 0.0M
2022-05-20 44.18 44.20 44.08 44.08 0.0M
2022-05-18 43.34 43.46 43.05 43.05 0.0M
2022-05-12 39.40 39.40 39.28 39.28 0.0M
2022-05-11 40.10 40.50 39.76 39.76 0.0M
2022-05-10 36.92 38.68 36.92 38.61 0.0M
2022-05-09 39.92 39.92 38.73 38.73 0.0M
2022-05-04 40.82 41.60 40.82 41.60 0.0M
2022-05-03 39.58 40.10 39.54 40.10 0.0M
2022-04-25 38.72 38.72 38.61 38.61 0.0M
2022-04-22 40.38 40.38 40.14 40.14 0.0M
2022-04-21 40.90 41.49 40.90 41.49 0.0M
2022-04-19 42.62 42.62 42.40 42.40 0.0M
2022-04-13 40.30 41.11 40.30 41.11 0.0M
2022-04-12 41.90 41.90 41.11 41.11 0.0M
2022-04-11 44.28 44.28 41.49 41.49 0.0M
2022-04-08 44.58 44.84 44.54 44.84 0.0M
2022-04-07 43.38 43.50 43.01 43.01 0.0M
2022-04-06 39.90 42.70 39.90 42.44 0.0M
2022-04-05 38.00 38.90 37.90 38.04 0.0M
2022-04-04 38.00 38.84 37.74 37.76 0.0M
2022-04-01 37.30 38.32 37.30 37.91 0.0M
2022-03-28 35.80 38.58 35.80 38.58 0.1M
2022-03-25 35.12 36.00 34.54 35.81 0.0M
2022-03-24 35.28 35.53 35.02 35.53 0.0M
2022-03-22 34.69 34.69 34.69 34.69 0.0M
2022-03-21 32.46 33.32 32.46 33.32 0.0M
2022-03-18 33.43 33.43 33.43 33.43 0.0M
2022-03-14 34.64 35.03 34.64 35.03 0.0M
2022-03-11 35.08 35.08 34.61 34.61 0.0M
2022-03-10 35.14 35.30 34.63 34.63 0.1M
2022-03-09 37.06 37.16 34.62 35.64 0.0M
2022-03-07 33.70 33.88 32.69 32.69 0.0M
2022-03-04 33.90 34.04 33.90 34.04 0.0M
2022-03-03 37.42 37.42 35.57 35.57 0.0M
2022-03-02 38.10 38.98 36.90 36.90 0.0M
2022-03-01 39.24 39.24 37.78 37.95 0.1M
2022-02-28 35.20 35.86 35.20 35.47 0.0M
2022-02-25 32.80 32.80 32.80 32.80 0.0M
2022-02-24 34.50 34.50 33.34 33.41 0.0M
2022-02-23 35.36 35.36 34.74 35.13 0.1M
2022-02-22 33.42 33.64 33.42 33.57 0.0M
2022-02-21 33.28 33.28 32.24 32.25 0.0M
2022-02-17 33.70 33.76 33.47 33.47 0.0M
2022-02-16 33.98 34.34 33.82 33.87 0.0M
2022-02-15 33.48 33.66 33.48 33.66 0.0M
2022-02-14 33.20 33.60 33.20 33.60 0.0M
2022-02-10 33.36 33.64 33.24 33.64 0.0M
2022-02-09 33.30 33.30 33.30 33.30 0.0M
2022-02-08 33.50 33.72 33.20 33.72 0.0M
2022-02-07 33.18 33.18 33.09 33.09 0.0M
2022-02-04 33.32 33.49 33.32 33.49 0.0M
2022-02-02 33.76 33.76 33.51 33.51 0.0M
2022-02-01 33.00 33.01 33.00 33.01 0.0M
2022-01-28 33.00 33.36 33.00 33.36 0.0M
2022-01-27 33.24 33.24 33.24 33.24 0.0M
2022-01-24 34.30 34.30 33.30 33.30 0.0M
2022-01-18 36.50 36.50 36.25 36.25 0.0M
2022-01-17 36.40 36.88 36.40 36.88 0.0M
2022-01-12 37.00 37.00 36.84 36.84 0.0M
2022-01-07 35.30 35.30 35.24 35.24 0.0M
2022-01-06 35.22 35.87 35.22 35.87 0.0M
2022-01-05 35.68 36.00 35.64 35.66 0.1M
2022-01-04 35.64 36.50 35.44 36.33 0.1M