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
2022-12-30 59.40 59.55 59.40 59.55 0.0M
2022-12-27 67.70 67.70 67.70 67.70 0.0M
2022-12-23 66.55 66.55 66.55 66.55 0.0M
2022-12-22 68.70 68.70 68.70 68.70 0.0M
2022-12-21 70.00 70.00 69.80 69.80 0.0M
2022-12-16 68.00 68.00 68.00 68.00 0.0M
2022-12-14 68.55 68.55 68.55 68.55 0.0M
2022-12-13 68.10 68.10 68.10 68.10 0.0M
2022-12-12 66.95 67.15 66.95 67.15 0.0M
2022-12-09 66.50 66.90 66.50 66.90 0.0M
2022-12-08 64.60 64.60 64.60 64.60 0.0M
2022-12-07 65.00 65.00 65.00 65.00 0.0M
2022-12-06 69.00 69.00 68.00 68.40 0.0M
2022-12-05 69.80 69.80 69.30 69.30 0.0M
2022-12-02 65.60 69.95 65.60 68.00 0.0M
2022-11-29 69.50 69.50 69.50 69.50 0.0M
2022-11-28 69.40 69.40 68.30 69.00 0.0M
2022-11-24 65.00 65.00 64.20 64.20 0.0M
2022-11-23 71.60 71.60 70.65 70.65 0.0M
2022-11-21 70.20 70.20 70.20 70.20 0.0M
2022-11-18 68.80 68.80 68.40 68.40 0.0M
2022-11-17 66.60 68.10 66.60 68.10 0.0M
2022-11-16 68.60 68.60 68.45 68.45 0.0M
2022-11-15 67.40 67.40 66.65 66.65 0.0M
2022-11-14 65.50 65.50 64.65 64.90 0.0M
2022-11-11 65.85 65.85 65.85 65.85 0.0M
2022-11-10 64.00 64.10 63.90 64.10 0.0M
2022-11-08 64.00 64.00 63.00 63.00 0.0M
2022-11-07 64.20 64.20 64.20 64.20 0.0M
2022-11-04 64.20 64.20 64.20 64.20 0.0M
2022-11-02 63.95 63.95 63.15 63.15 0.0M
2022-11-01 62.35 62.80 62.35 62.70 0.0M
2022-10-31 61.60 61.60 60.90 60.90 0.0M
2022-10-28 61.00 61.50 61.00 61.50 0.0M
2022-10-26 58.00 58.00 57.65 57.65 0.0M
2022-10-25 58.90 59.00 58.00 58.00 0.0M
2022-10-21 63.50 63.50 63.50 63.50 0.0M
2022-10-20 62.00 62.00 62.00 62.00 0.0M
2022-10-18 63.90 63.90 63.90 63.90 0.0M
2022-10-17 59.85 62.00 59.85 62.00 0.0M
2022-10-13 55.95 56.45 55.95 56.45 0.0M
2022-10-11 54.60 54.85 54.60 54.85 0.0M
2022-10-07 58.00 58.00 58.00 58.00 0.0M
2022-10-06 56.75 56.75 56.75 56.75 0.0M
2022-10-05 56.05 56.05 56.05 56.05 0.0M
2022-10-04 56.20 56.20 56.20 56.20 0.0M
2022-09-30 55.40 55.40 55.40 55.40 0.0M
2022-09-29 53.30 56.05 53.30 55.60 0.0M
2022-09-28 50.65 50.65 50.55 50.55 0.0M
2022-09-27 49.96 49.96 49.94 49.94 0.0M
2022-09-23 49.64 49.70 49.64 49.70 0.0M
2022-09-22 51.50 51.50 51.50 51.50 0.0M
2022-09-19 51.50 51.50 48.16 48.16 0.0M
2022-09-16 53.00 53.00 53.00 53.00 0.0M
2022-09-15 53.15 53.15 53.00 53.00 0.0M
2022-09-14 48.70 51.60 48.70 51.60 0.0M
2022-09-13 49.00 49.00 49.00 49.00 0.0M
2022-09-12 51.30 51.30 51.30 51.30 0.0M
2022-09-09 49.90 49.90 49.90 49.90 0.0M
2022-09-08 48.00 48.20 46.10 47.96 0.0M
2022-09-07 49.40 49.60 48.72 48.74 0.0M
2022-09-06 54.50 54.50 52.00 52.60 0.0M
2022-09-05 52.90 53.40 52.90 53.40 0.0M
2022-09-02 49.50 49.94 49.00 49.94 0.0M
2022-09-01 47.86 48.06 47.20 48.06 0.0M
2022-08-31 49.60 49.60 48.30 48.30 0.0M
2022-08-30 50.85 50.85 48.60 48.60 0.0M
2022-08-29 52.20 52.20 50.70 51.00 0.0M
2022-08-26 54.80 54.80 54.20 54.20 0.0M
2022-08-24 52.65 52.65 52.65 52.65 0.0M
2022-08-23 54.00 54.00 54.00 54.00 0.0M
2022-08-22 52.05 52.50 51.95 51.95 0.0M
2022-08-19 57.00 57.60 57.00 57.35 0.0M
2022-08-17 55.05 55.05 53.70 53.70 0.0M
2022-08-15 56.75 56.75 54.40 55.05 0.0M
2022-08-12 59.55 59.55 59.55 59.55 0.0M
2022-08-11 60.95 60.95 60.95 60.95 0.0M
2022-08-10 59.30 59.30 59.30 59.30 0.0M
2022-08-09 58.25 58.25 58.25 58.25 0.0M
2022-08-08 57.50 57.50 57.50 57.50 0.0M
2022-08-05 56.30 56.30 56.10 56.10 0.0M
2022-08-04 58.20 58.20 56.00 56.00 0.0M
2022-08-03 58.10 58.10 58.10 58.10 0.0M
2022-07-29 57.95 58.70 57.95 58.30 0.0M
2022-07-28 58.50 58.65 58.50 58.65 0.0M
2022-07-27 60.00 60.00 60.00 60.00 0.0M
2022-07-26 58.80 61.30 58.80 60.10 0.0M
2022-07-25 56.45 56.45 56.45 56.45 0.0M
2022-07-22 57.40 57.40 57.20 57.20 0.0M
2022-07-21 56.20 57.30 55.00 55.00 0.0M
2022-07-20 58.60 58.80 58.60 58.80 0.0M
2022-07-19 59.00 59.00 58.10 58.10 0.0M
2022-07-18 55.00 56.50 55.00 56.50 0.0M
2022-07-14 52.95 52.95 52.95 52.95 0.0M
2022-07-12 53.00 53.00 53.00 53.00 0.0M
2022-07-11 50.50 52.00 50.50 52.00 0.0M
2022-07-08 51.05 51.05 50.50 50.50 0.0M
2022-07-07 50.50 50.80 50.50 50.60 0.0M
2022-07-05 48.60 48.60 48.30 48.30 0.0M
2022-07-04 49.40 49.70 49.40 49.40 0.0M
2022-07-01 50.00 50.00 50.00 50.00 0.0M
2022-06-30 53.20 54.55 53.00 53.25 0.0M
2022-06-29 54.30 54.30 54.30 54.30 0.0M
2022-06-27 53.90 53.90 53.20 53.20 0.0M
2022-06-24 51.00 55.00 51.00 54.15 0.0M
2022-06-23 52.60 52.60 52.60 52.60 0.0M
2022-06-22 53.35 53.35 53.00 53.35 0.0M
2022-06-20 52.50 53.75 52.50 53.15 0.0M
2022-06-17 51.25 53.75 51.10 53.10 0.0M
2022-06-16 54.15 54.15 51.35 51.35 0.0M
2022-06-15 54.80 54.80 54.80 54.80 0.0M
2022-06-14 54.00 56.00 53.40 55.80 0.0M
2022-06-13 55.60 56.10 55.60 55.80 0.0M
2022-06-10 54.70 57.00 54.70 56.85 0.0M
2022-06-09 58.30 58.30 55.50 55.80 0.0M
2022-06-08 59.85 59.85 58.75 59.40 0.0M
2022-06-07 65.80 65.80 59.80 59.80 0.0M
2022-06-03 59.30 63.00 59.00 61.40 0.0M
2022-06-02 56.45 58.25 55.20 57.80 0.1M
2022-06-01 56.00 56.35 55.25 55.85 0.2M
2022-05-31 54.30 55.40 54.30 55.40 0.0M
2022-05-30 52.90 53.90 52.50 53.40 0.0M
2022-05-27 50.40 52.75 50.10 52.70 0.0M
2022-05-25 45.50 48.92 45.50 48.08 0.1M
2022-05-24 43.84 44.00 43.10 43.80 0.0M
2022-05-23 44.00 44.00 44.00 44.00 0.0M
2022-05-20 44.00 44.80 44.00 44.80 0.0M
2022-05-19 42.80 43.04 42.00 43.02 0.0M
2022-05-18 43.00 43.48 43.00 43.40 0.0M
2022-05-16 42.14 42.14 42.14 42.14 0.0M
2022-05-12 39.40 39.58 39.00 39.22 0.0M
2022-05-11 40.34 40.34 40.18 40.18 0.0M
2022-05-10 38.04 38.30 36.74 38.30 0.0M
2022-05-09 40.26 40.26 40.26 40.26 0.0M
2022-05-06 40.40 40.44 40.40 40.44 0.0M
2022-05-05 41.48 41.86 41.10 41.20 0.0M
2022-05-04 41.12 41.12 41.12 41.12 0.0M
2022-05-03 39.40 39.68 39.40 39.68 0.0M
2022-05-02 38.18 38.18 38.18 38.18 0.0M
2022-04-29 39.90 39.90 39.70 39.70 0.0M
2022-04-27 40.50 40.60 40.30 40.50 0.0M
2022-04-26 38.12 38.12 38.12 38.12 0.0M
2022-04-25 39.26 39.26 39.00 39.00 0.0M
2022-04-22 40.50 40.50 40.28 40.28 0.0M
2022-04-21 41.60 41.60 41.60 41.60 0.0M
2022-04-20 42.30 42.30 42.00 42.00 0.0M
2022-04-19 42.76 42.76 42.76 42.76 0.0M
2022-04-13 41.30 41.30 41.30 41.30 0.0M
2022-04-11 44.90 44.90 42.02 42.02 0.0M
2022-04-08 43.72 44.90 43.72 44.54 0.1M
2022-04-07 43.96 43.96 42.30 43.50 0.1M
2022-04-06 40.02 42.88 40.00 42.34 0.1M
2022-04-05 38.72 38.72 38.72 38.72 0.0M
2022-04-01 39.26 39.26 39.26 39.26 0.0M
2022-03-31 37.68 37.68 37.00 37.00 0.0M
2022-03-30 37.58 37.58 37.52 37.52 0.0M
2022-03-29 36.50 36.94 36.50 36.94 0.0M
2022-03-28 36.98 38.20 36.98 38.20 0.0M
2022-03-25 34.40 34.40 34.40 34.40 0.0M
2022-03-24 35.20 35.66 34.88 35.10 0.0M
2022-03-23 34.80 36.00 34.80 35.44 0.0M
2022-03-22 33.78 34.80 33.78 34.60 0.0M
2022-03-21 32.86 33.16 32.40 33.06 0.1M
2022-03-18 34.40 34.40 33.02 33.02 0.3M
2022-03-17 34.28 34.28 33.96 34.18 0.0M
2022-03-16 34.20 34.60 34.20 34.60 0.0M
2022-03-15 34.20 34.20 33.90 33.90 0.0M
2022-03-14 34.66 35.10 34.40 34.80 0.0M
2022-03-11 35.08 35.08 35.08 35.08 0.0M
2022-03-10 34.90 35.00 34.90 35.00 0.0M
2022-03-09 37.36 37.36 37.16 37.16 0.0M
2022-03-08 35.82 35.82 35.82 35.82 0.0M
2022-03-07 32.50 32.78 32.50 32.78 0.0M
2022-03-02 39.08 39.08 38.00 38.00 0.0M
2022-03-01 37.00 39.00 37.00 38.38 0.0M
2022-02-25 32.50 32.80 32.50 32.80 0.0M
2022-02-24 35.00 35.30 34.00 34.00 0.0M
2022-02-23 35.56 35.56 35.56 35.56 0.0M
2022-02-21 32.70 32.70 32.38 32.38 0.0M
2022-02-18 33.00 33.00 33.00 33.00 0.0M
2022-02-17 33.80 33.80 33.60 33.60 0.0M
2022-02-16 33.60 34.16 33.60 34.16 0.0M
2022-02-15 34.00 34.00 33.40 33.60 0.0M
2022-02-14 33.30 33.30 33.30 33.30 0.0M
2022-02-10 33.24 33.70 33.16 33.50 0.1M
2022-02-09 33.30 33.30 33.00 33.16 0.0M
2022-02-08 33.40 33.94 33.40 33.42 0.0M
2022-02-07 33.84 33.84 33.00 33.16 0.0M
2022-02-04 33.28 33.28 33.28 33.28 0.0M
2022-02-02 33.52 33.76 33.44 33.76 0.0M
2022-01-27 33.50 33.50 33.50 33.50 0.0M
2022-01-24 33.80 33.80 33.60 33.60 0.0M
2022-01-21 35.18 35.18 35.18 35.18 0.0M
2022-01-13 36.94 36.94 36.94 36.94 0.0M
2022-01-12 37.02 37.02 37.00 37.00 0.0M
2022-01-03 35.40 35.40 35.30 35.30 0.0M