Avance Gas (OP: AVACF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	9.850	9.880	9.775	9.815	2,441	+0.21(+2.19%)
Nov 13, 2024	9.490	9.690	9.480	9.605	13,096	+0.18(+1.86%)
Nov 12, 2024	9.390	9.430	9.314	9.430	22,474	-0.06(-0.68%)
Nov 11, 2024	9.434	9.530	9.434	9.495	7,204	+0.16(+1.67%)
Nov 08, 2024	9.520	9.520	9.306	9.339	12,967	-0.37(-3.79%)
Nov 07, 2024	9.650	9.750	9.490	9.707	9,774	+0.39(+4.15%)
Nov 06, 2024	9.225	9.360	9.190	9.320	4,320	-0.08(-0.85%)
Nov 05, 2024	9.240	9.400	9.240	9.400	5,996	+0.20(+2.17%)
Nov 04, 2024	9.200	9.220	9.170	9.200	9,233	-0.01(-0.11%)
Nov 01, 2024	9.277	9.430	9.205	9.210	8,245	-0.15(-1.56%)
Oct 31, 2024	9.300	9.370	9.300	9.356	1,500	+0.09(+0.93%)
Oct 30, 2024	9.408	9.480	9.216	9.270	21,501	-0.33(-3.44%)
Oct 29, 2024	9.700	9.700	9.520	9.600	5,866	+0.01(+0.09%)
Oct 28, 2024	9.597	9.604	9.496	9.591	1,674	+0.00(+0.01%)
Oct 25, 2024	9.736	9.736	9.570	9.590	36,770	-0.05(-0.53%)
Oct 24, 2024	9.500	9.670	9.440	9.641	16,908	-0.02(-0.25%)
Oct 23, 2024	9.670	9.730	9.560	9.665	39,205	-0.44(-4.31%)
Oct 22, 2024	10.07	10.15	10.07	10.10	13,067	-0.05(-0.49%)
Oct 21, 2024	10.36	10.36	10.05	10.15	20,735	+0.20(+2.01%)
Oct 18, 2024	9.950	9.990	9.914	9.950	20,192	-0.06(-0.60%)
Oct 17, 2024	9.980	10.04	9.932	10.01	4,030	+0.05(+0.46%)
Oct 16, 2024	9.937	9.964	9.910	9.964	15,316	+0.07(+0.74%)
Oct 15, 2024	9.920	9.990	9.863	9.891	29,666	-0.46(-4.48%)
Oct 14, 2024	10.46	10.46	10.25	10.35	19,183	-0.30(-2.77%)
Oct 11, 2024	10.67	10.69	10.51	10.65	12,251	-0.05(-0.47%)
Oct 10, 2024	10.73	10.73	10.54	10.70	9,165	+0.22(+2.10%)
Oct 09, 2024	10.57	10.57	10.40	10.48	22,650	-0.33(-3.05%)
Oct 08, 2024	10.94	10.94	10.69	10.81	11,286	-0.24(-2.17%)
Oct 07, 2024	11.10	11.17	11.00	11.05	35,770	+0.05(+0.45%)
Oct 04, 2024	11.00	11.03	10.79	11.00	89,772	+0.37(+3.48%)
Oct 03, 2024	10.67	10.67	10.44	10.63	16,827	-0.07(-0.65%)
Oct 02, 2024	10.59	10.72	10.53	10.70	24,039	+0.48(+4.70%)
Oct 01, 2024	10.07	10.23	10.07	10.22	3,861	+0.21(+2.07%)
Sep 30, 2024	10.00	10.10	9.910	10.01	8,751	+0.04(+0.43%)
Sep 27, 2024	9.960	9.970	9.910	9.970	7,524	-0.18(-1.77%)
Sep 26, 2024	9.950	10.15	9.920	10.15	7,518	+0.20(+2.02%)
Sep 25, 2024	9.990	9.990	9.855	9.949	10,889	-0.17(-1.69%)
Sep 24, 2024	10.04	10.24	10.02	10.12	15,139	+0.18(+1.86%)
Sep 23, 2024	9.870	10.00	9.750	9.935	12,503	-0.20(-1.92%)
Sep 20, 2024	10.08	10.13	9.900	10.13	8,355	-0.29(-2.78%)
Sep 19, 2024	10.35	10.44	10.28	10.42	20,803	+0.12(+1.17%)
Sep 18, 2024	10.39	10.43	10.30	10.30	16,166	+0.06(+0.59%)
Sep 17, 2024	10.26	10.29	10.15	10.24	7,968	+0.24(+2.40%)
Sep 16, 2024	10.06	10.06	10.00	10.00	9,037	+0.03(+0.25%)
Sep 13, 2024	9.943	10.04	9.940	9.975	9,125	+0.01(+0.09%)
Sep 12, 2024	9.710	9.966	9.660	9.966	13,417	+0.47(+4.96%)
Sep 11, 2024	9.450	9.568	9.400	9.495	23,625	-0.15(-1.50%)
Sep 10, 2024	10.07	10.07	9.180	9.640	40,454	-1.46(-13.15%)
Sep 09, 2024	11.05	11.15	11.00	11.10	44,149	-0.25(-2.18%)
Sep 06, 2024	11.33	11.42	11.06	11.35	17,993	-0.08(-0.72%)
Sep 05, 2024	11.31	11.50	11.29	11.43	8,415	-0.06(-0.53%)
Sep 04, 2024	11.32	11.57	11.32	11.49	7,106	-0.01(-0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.