Avance Gas Holding Ltd

AGAS
🏛️ sweden →
0.06
Last Update: 2025-08-21
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
2021-12-28 34.66 34.66 34.66 34.66 0.0M
2021-12-23 35.54 35.56 35.54 35.56 0.0M
2021-12-22 35.98 35.98 35.98 35.98 0.0M
2021-12-15 34.20 34.20 34.20 34.20 0.0M
2021-12-14 35.16 35.16 34.36 34.36 0.0M
2021-12-10 36.74 37.00 36.62 37.00 0.0M
2021-11-09 37.56 37.56 37.56 37.56 0.0M
2021-11-08 36.16 36.16 36.16 36.16 0.0M
2021-11-02 36.10 36.10 36.10 36.10 0.0M
2021-10-29 35.90 35.90 35.90 35.90 0.0M
2021-10-28 35.30 35.50 35.30 35.50 0.0M
2021-10-27 36.58 36.58 36.58 36.58 0.0M
2021-10-26 37.38 38.86 37.38 38.64 0.0M
2021-10-22 39.10 39.10 38.80 38.80 0.0M
2021-10-20 38.14 39.22 38.14 39.22 0.0M
2021-10-19 39.34 53.00 39.34 39.34 0.0M
2021-10-18 38.92 38.92 38.92 38.92 0.0M
2021-10-15 39.40 39.50 39.40 39.46 0.0M
2021-10-14 39.54 39.54 39.22 39.22 0.0M
2021-10-11 42.90 42.90 42.84 42.84 0.0M
2021-10-08 43.00 43.00 43.00 43.00 0.0M
2021-10-07 43.00 43.00 43.00 43.00 0.0M
2021-10-06 43.04 43.04 43.04 43.04 0.0M
2021-10-05 43.02 43.02 43.02 43.02 0.0M
2021-10-04 43.00 43.00 43.00 43.00 0.0M
2021-10-01 43.12 43.12 43.12 43.12 0.0M
2021-09-30 43.12 43.12 43.00 43.00 0.0M
2021-09-29 43.10 43.12 43.00 43.12 0.0M
2021-09-24 44.08 44.08 43.16 43.16 0.0M
2021-09-23 43.00 43.02 43.00 43.02 0.0M
2021-09-22 43.08 43.08 43.02 43.02 0.0M
2021-09-21 43.00 43.00 43.00 43.00 0.0M
2021-09-20 43.60 43.60 43.00 43.04 0.0M
2021-09-17 43.04 43.22 43.04 43.16 0.0M
2021-09-16 43.00 43.00 43.00 43.00 0.0M
2021-09-15 43.22 43.30 43.20 43.30 0.0M
2021-09-14 43.14 43.14 43.10 43.10 0.0M
2021-09-13 43.42 43.50 43.42 43.50 0.0M
2021-09-10 44.06 44.06 43.52 43.52 0.0M
2021-09-09 43.52 43.92 43.42 43.92 0.0M
2021-09-08 44.32 44.32 43.82 43.82 0.0M
2021-09-07 43.80 44.40 43.80 44.36 0.0M
2021-09-06 44.12 44.12 44.00 44.00 0.0M
2021-09-02 44.50 44.98 44.50 44.98 0.0M
2021-09-01 43.60 44.10 43.60 44.10 0.0M
2021-08-31 43.66 43.86 43.54 43.54 0.0M
2021-08-30 43.74 43.74 43.72 43.72 0.0M
2021-08-27 44.14 44.38 44.14 44.32 0.0M
2021-08-26 44.16 44.16 44.16 44.16 0.0M
2021-08-24 44.52 44.52 44.00 44.18 0.0M
2021-08-23 44.26 45.08 43.54 44.22 0.0M
2021-08-20 42.48 44.78 42.48 44.56 0.0M
2021-08-19 37.00 39.34 36.90 39.34 0.0M
2021-08-18 40.88 41.02 40.46 41.02 0.0M
2021-08-17 39.00 39.86 39.00 39.86 0.0M
2021-08-13 40.98 40.98 40.84 40.92 0.0M
2021-08-12 40.46 40.46 40.44 40.44 0.0M
2021-08-11 39.00 40.64 39.00 40.36 0.0M
2021-08-10 38.90 38.90 38.14 38.14 0.0M
2021-08-09 38.64 38.94 38.64 38.88 0.0M
2021-08-06 37.38 38.00 37.38 38.00 0.0M
2021-08-05 37.12 37.26 37.12 37.16 0.0M
2021-08-04 36.80 37.14 36.80 36.80 0.0M
2021-08-03 37.00 37.14 36.78 37.14 0.0M
2021-08-02 37.84 37.84 37.84 37.84 0.0M
2021-07-30 37.24 37.24 37.24 37.24 0.0M
2021-07-26 38.06 38.56 38.06 38.56 0.0M
2021-07-22 37.76 38.22 37.76 38.22 0.0M
2021-07-19 36.10 36.10 35.68 35.86 0.0M
2021-07-16 37.00 37.12 36.78 36.78 0.0M
2021-07-15 36.80 37.46 36.80 37.42 0.0M
2021-07-14 37.04 37.28 36.90 36.90 0.0M
2021-07-12 36.94 37.44 36.94 37.44 0.0M
2021-07-08 35.24 35.24 35.24 35.24 0.0M
2021-06-18 40.40 40.40 39.70 39.70 0.0M
2021-06-17 40.46 40.46 40.00 40.00 0.0M
2021-06-16 39.28 39.28 39.28 39.28 0.0M
2021-06-15 39.30 39.30 39.30 39.30 0.0M
2021-06-14 41.28 41.28 40.92 40.92 0.0M
2021-06-11 41.06 41.06 40.78 40.78 0.0M
2021-06-09 41.18 41.18 41.18 41.18 0.0M
2021-06-01 43.84 43.84 43.84 43.84 0.0M
2021-05-11 43.40 43.40 43.40 43.40 0.0M
2021-05-10 44.70 44.70 44.70 44.70 0.0M
2021-05-06 42.90 42.90 42.90 42.90 0.0M
2021-05-03 43.68 43.68 43.68 43.68 0.0M
2021-04-19 43.44 43.44 43.22 43.22 0.0M
2021-04-16 42.06 42.34 42.00 42.34 0.0M
2021-04-15 42.00 42.02 42.00 42.02 0.0M
2021-04-14 41.16 41.22 41.16 41.22 0.0M
2021-04-09 42.20 42.72 42.20 42.72 0.0M
2021-04-08 46.00 46.00 44.78 45.18 0.0M
2021-04-07 47.46 47.46 45.50 45.80 0.0M
2021-04-06 47.50 47.50 47.50 47.50 0.0M
2021-03-31 47.56 47.56 47.38 47.38 0.0M
2021-03-30 48.44 48.44 48.44 48.44 0.0M
2021-03-29 46.26 46.26 46.00 46.26 0.0M
2021-03-26 45.00 45.00 45.00 45.00 0.0M
2021-03-25 43.34 43.34 41.40 41.40 0.0M
2021-03-24 38.84 42.00 38.84 41.98 0.0M
2021-03-18 38.84 39.26 38.84 38.96 0.0M
2021-03-11 36.24 36.48 36.24 36.48 0.0M
2021-03-10 34.80 34.82 34.80 34.82 0.0M
2021-03-09 33.50 34.30 33.50 34.30 0.0M
2021-03-08 33.00 33.00 33.00 33.00 0.0M
2021-03-01 31.70 31.70 31.64 31.64 0.1M
2021-02-25 33.86 33.86 33.86 33.86 0.0M
2021-02-23 34.70 34.70 32.48 32.48 0.0M
2021-02-22 32.40 32.40 32.40 32.40 0.0M
2021-02-19 35.04 35.04 34.02 34.32 0.0M
2021-02-18 37.06 37.06 37.00 37.00 0.0M
2021-02-17 40.00 40.00 39.06 39.30 0.0M
2021-02-16 38.56 40.32 37.30 40.18 0.0M
2021-02-15 37.78 38.24 37.40 38.16 0.1M
2021-02-12 36.24 37.28 36.24 37.22 0.1M
2021-02-11 37.04 37.04 36.50 36.50 0.0M
2021-02-10 37.12 37.12 37.06 37.06 0.0M
2021-02-08 38.00 38.00 37.96 37.96 0.0M
2021-02-05 36.90 36.90 36.90 36.90 0.0M
2021-02-04 36.82 36.86 36.80 36.80 0.0M
2021-02-03 35.06 36.80 35.00 36.72 0.0M
2021-02-02 37.58 37.58 36.60 36.60 0.1M
2021-02-01 37.48 37.68 37.24 37.66 0.1M
2021-01-29 35.46 36.56 35.46 36.10 0.1M
2021-01-28 31.52 33.82 31.32 33.82 0.0M
2021-01-27 32.72 32.72 32.06 32.06 0.0M
2021-01-26 33.94 35.56 32.90 35.56 0.0M
2021-01-25 36.88 36.88 33.90 33.90 0.1M
2021-01-22 38.32 38.32 37.30 37.78 0.1M
2021-01-20 38.40 39.60 38.28 38.34 0.0M
2021-01-19 38.70 39.94 38.42 39.94 0.1M
2021-01-18 41.40 41.40 39.46 40.30 0.0M
2021-01-15 42.50 42.94 42.50 42.94 0.0M
2021-01-14 42.54 43.00 42.54 43.00 0.0M
2021-01-13 45.80 45.80 45.50 45.50 0.0M
2021-01-11 48.30 48.30 48.30 48.30 0.0M
2021-01-08 48.28 49.00 48.28 49.00 0.0M
2021-01-07 47.64 47.64 47.64 47.64 0.0M
2021-01-06 49.00 49.00 49.00 49.00 0.0M
2021-01-05 44.94 47.60 44.94 47.60 0.0M
2021-01-04 41.52 44.30 41.52 44.30 0.1M