IOB - Delayed Quote NOK

Avance Gas Holding Ltd (0QTX.IL)

3.5350
-0.1050
(-2.88%)
At close: May 16 at 4:35:12 PM GMT+1
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
May 16, 20253.71003.77003.47003.53503.535040,577
May 15, 20253.80503.77403.60003.64003.640049,354
May 14, 20253.77753.91003.70003.80503.805047,500
May 13, 20253.83003.88603.67903.75253.75259,213
May 12, 20253.76753.97403.69003.78253.782543,649
May 9, 20254.14004.02003.73403.72503.72503,357
May 8, 20253.93504.20003.85004.08754.08759,501
May 7, 20253.94504.08003.84603.92003.920042,177
May 6, 20254.63504.70003.99404.20504.2050166,184
May 2, 20254.02005.21003.66004.46754.467584,815
May 1, 20253.90503.90503.90503.90503.9050-
Apr 30, 20253.31004.44003.26003.90503.905029,658
Apr 29, 20253.10003.67003.00003.33003.330051,739
Apr 28, 20253.29253.36002.78002.85752.8575116,748
Apr 25, 20253.75254.88003.20003.30003.300069,055
Apr 24, 2025 7.674022 Dividend
Apr 24, 20255.40005.50004.82005.26005.260017,121
Apr 23, 202510.900012.130010.440010.770010.03003,866
Apr 22, 202510.065012.900010.150011.490010.700537,164
Apr 17, 202510.025010.025010.025010.02509.3362-
Apr 16, 20259.945010.19009.862510.02509.33621,694
Apr 15, 202510.580010.57009.940010.02509.33623,321
Apr 14, 202510.770010.900010.480010.65009.91821,462
Apr 11, 202510.235010.570010.400010.56009.83441,446
Apr 10, 202510.860011.000010.260010.29009.5830771
Apr 9, 20259.460010.67509.205010.25509.550420,435
Apr 8, 202511.43009.80009.00009.68009.014910,068
Apr 7, 20259.515010.02009.32009.85009.17326,227
Apr 4, 202510.065010.20009.50009.66008.996331,812
Apr 3, 202510.370010.720010.400010.46509.7460772
Apr 2, 202510.480011.000010.460010.65009.91822,022
Apr 1, 202510.385010.740010.380010.17509.475916,012
Mar 31, 20259.985010.34009.810010.34509.634271,181
Mar 28, 202510.230010.22009.860010.00509.317633,651
Mar 27, 202510.370010.44009.900010.16009.46196,225
Mar 26, 20259.945010.220010.060010.10009.40603,983
Mar 25, 202510.540010.62009.67009.85009.17322,038
Mar 24, 202510.860010.96009.990010.30509.597014,270
Mar 21, 202511.170012.560010.720011.130010.3653147,329
Mar 20, 202511.700013.460011.400011.380010.598191,947
Mar 19, 202510.610011.500010.200011.380010.598159,169
Mar 18, 202510.485010.48009.850010.17509.475917,881
Mar 17, 202510.135010.72009.68009.97009.285012,898
Mar 14, 20258.620010.26008.500010.00009.312938,413
Mar 13, 20258.68009.16008.59008.67008.07434,831
Mar 12, 20259.54509.78008.63008.74508.14413,351
Mar 11, 20259.35509.57009.07009.35508.712220,321
Mar 10, 202510.370010.18009.28009.25008.614410,771
Mar 7, 202510.400010.50009.720010.06009.368844,655
Mar 6, 202511.720011.98009.650010.12009.424714,304
Mar 5, 2025 7.777725 Dividend
Mar 5, 202511.450010.80009.450011.240010.467759,743
Mar 4, 202519.070019.240018.140018.840016.847056,192
Mar 3, 202516.610019.780016.720018.650016.677156,530
Feb 28, 202518.000016.600015.500016.060014.361114,151
Feb 27, 202516.330017.280015.800016.690014.924524,215
Feb 26, 202517.600018.000016.600016.580014.826124,326
Feb 25, 202517.090017.660016.860017.490015.63995,571
Feb 24, 202518.000018.260017.100017.220015.398413,838
Feb 21, 202518.060018.780017.500017.780015.8992126,986
Feb 20, 202526.825024.500018.000018.290016.3552137,949
Feb 19, 202527.200027.450024.650025.250022.5790290,750
Feb 18, 202527.400037.200025.400026.350023.5626313,991
Feb 17, 202550.484953.534749.330150.100044.800311,285
Feb 14, 202548.797252.291147.968150.721845.356347,782
Feb 13, 202548.175350.336947.908948.856443.688221,766
Feb 12, 202551.047552.054245.125546.724541.781847,614
Feb 11, 202550.544152.291149.685551.402845.965355,072
Feb 10, 202551.343651.639749.685550.366545.03864,145
Feb 7, 202584.200087.600085.200085.850076.768514,583
Feb 6, 202586.000087.300083.300084.400075.47194,679
Feb 5, 202587.250089.100085.600087.350078.1098701
Feb 4, 202583.650088.000084.700086.800077.618022,264
Feb 3, 202585.350086.900081.300083.450074.62246,797
Jan 31, 202586.300088.200084.500086.200077.08153,518
Jan 30, 202581.650085.200081.500085.050076.05321,152
Jan 29, 202580.300082.000079.500080.200071.7162239
Jan 28, 202579.550081.000078.900081.050072.47635,469
Jan 27, 202577.050079.200076.000078.300070.0172145
Jan 24, 202578.700079.300076.200077.250069.07832,701
Jan 23, 202580.900081.800077.600078.900070.5537973
Jan 22, 202583.250083.700079.100080.000071.53746,257
Jan 21, 202584.700085.100082.000083.150074.35415,469
Jan 20, 202583.750087.400083.600085.450076.41085,467
Jan 17, 202587.050089.000082.500083.450074.62243,876
Jan 16, 202588.600090.000085.600086.800077.61802,257
Jan 15, 202595.650096.300088.200088.000078.69115,378
Jan 14, 202593.550095.100090.000093.250083.38571,606
Jan 13, 202590.000094.300089.300093.150083.29633,118
Jan 10, 202587.550091.800087.500091.250081.59733,776
Jan 9, 202587.350088.700086.800087.250078.0204350
Jan 8, 202588.200089.600086.000088.100078.78051,009
Jan 7, 202585.050085.800085.800086.500077.3498114
Jan 6, 202589.150090.000083.100085.650076.5897394
Jan 3, 202586.500091.300087.500087.850078.55705,230
Jan 2, 202582.500093.100083.700088.500079.13827,996
Dec 31, 202481.450081.450081.450081.450072.8340-
Dec 30, 202483.250085.000079.800081.450072.83403,345
Dec 27, 202478.400083.100079.500082.100073.41525,187
Dec 24, 202476.300076.300076.300076.300068.2288-
Dec 23, 202473.450076.800073.500076.300068.22882,371
Dec 20, 202471.850073.492271.600073.150065.412010,264
Dec 19, 202474.500074.150072.000073.150065.41202,902
Dec 18, 202472.200076.700072.200076.700068.58641,221
Dec 17, 202476.400076.600072.800073.450065.6802454
Dec 16, 202476.600078.700076.600076.900068.76533,380
Dec 13, 202480.600081.000076.800077.450069.25714,786
Dec 12, 202483.050086.200080.600082.100073.41525,355
Dec 11, 202475.750083.800075.900080.700072.163318,105
Dec 10, 2024 36.29605 Dividend
Dec 10, 202478.300077.900072.400075.650067.647517,921
Dec 9, 2024119.1000122.8000114.8000116.0000100.59945,900
Dec 6, 2024112.0000117.4000112.2000116.6000101.11977,117
Dec 5, 2024117.8000117.8000109.4000110.500095.82968,349
Dec 4, 2024109.2000117.4000112.6000116.0000100.59949,813
Dec 3, 2024113.8000113.0500106.6000107.300093.054522,839
Dec 2, 2024112.4000117.2000114.2000114.700099.47206,148
Nov 29, 2024113.8000114.0000113.6000113.800098.6915209
Nov 28, 2024112.0000116.2000112.2000112.000097.13055,559
Nov 27, 2024110.5000112.0000108.6000110.100095.48273,743
Nov 26, 2024102.7000103.6000102.8000102.700089.06523,290
Nov 25, 2024106.5000103.8000102.4000102.350088.76161,064
Nov 22, 2024106.5000105.4000103.6000104.600090.71292,715
Nov 21, 2024109.6000107.4000106.0000107.500093.2279229
Nov 20, 2024109.6000110.6000109.0000109.600095.04911,882
Nov 19, 2024107.5000110.6000108.0000107.500093.22791,296
Nov 18, 2024106.5000106.1419106.1419106.500092.3607809
Nov 15, 2024110.7000110.0000106.2000106.100092.01383,595
Nov 14, 2024106.9000110.0000108.4000109.400094.87568,131
Nov 13, 2024103.5000106.4000104.8410106.100092.01387,553
Nov 12, 2024103.8500103.4000103.0789103.850090.0625834
Nov 11, 2024103.3000105.8000104.2000105.400091.40672,795
Nov 8, 2024104.6000104.2000103.2000104.600090.71292,648
Nov 7, 2024103.0500104.6962104.0000105.000091.0598734
Nov 6, 2024102.3000100.4845100.4845102.350088.7616476
Nov 5, 2024101.1500103.2000101.2000103.100089.41211,101
Nov 4, 2024102.3500102.0000100.0000100.400087.07053,636
Nov 1, 2024103.0500104.4000101.8000103.050089.36871,102
Oct 31, 2024101.3500103.0000101.8000103.450089.7156640
Oct 30, 2024106.1000104.0000101.0000101.750088.24132,940
Oct 29, 2024105.6000106.6000105.0000105.600091.58025,076
Oct 28, 2024105.2000106.0000104.0000105.200091.23334,791
Oct 25, 2024105.0000106.2000105.0000104.850090.92971,519
Oct 24, 2024106.9000104.8000103.2000104.850090.92971,313
Oct 23, 2024110.3000108.6000105.2000105.800091.75363,063
Oct 22, 2024110.9000110.6000108.9000110.700096.00311,988
Oct 21, 2024107.5000112.6000109.2000111.500096.69684,099
Oct 18, 2024110.1000110.4000108.0000110.100095.48275,174
Oct 17, 2024109.0000109.4000108.7967109.000094.52883,604
Oct 16, 2024107.5000107.8000106.8000107.500093.22794,223
Oct 15, 2024110.7000108.2000106.7934106.300092.18726,932
Oct 14, 2024114.1000113.2000111.2000112.000097.13051,185
Oct 11, 2024114.3000113.8000112.4000112.200097.30391,280
Oct 10, 2024113.2000114.4000112.6000113.200098.1711542
Oct 9, 2024117.8000117.8000117.8000117.8000102.1604-
Oct 8, 2024117.8000116.4000116.4000117.8000102.1604600
Oct 7, 2024116.6000117.8000116.6000116.6000101.11972,087
Oct 4, 2024114.3000115.9000114.8000116.4000100.94631,441
Oct 3, 2024112.0000112.2000111.0000111.700096.87031,084
Oct 2, 2024108.6000112.2000110.8000110.500095.82963,806
Oct 1, 2024105.1500106.7054104.6778107.300093.05452,256
Sep 30, 2024103.4500105.0000104.4000105.600091.58022,162
Sep 27, 2024105.4000103.8000103.6000103.300089.58553,010
Sep 26, 2024104.8000105.4000103.8000104.800090.88641,714
Sep 25, 2024104.4500104.2000102.7713102.700089.06527,573
Sep 24, 2024104.8000106.0000105.2000104.800090.886410,584
Sep 23, 2024105.0000104.0000102.0000102.900089.23865,312
Sep 20, 2024110.3000108.6000104.2000104.000090.19263,341
Sep 19, 2024111.5000110.6000108.8000109.200094.70223,185
Sep 18, 2024109.2000110.2000108.0000109.200094.70224,869
Sep 17, 2024107.7000109.4000108.2000107.700093.40135,083
Sep 16, 2024106.3000108.5000105.8000106.100092.01381,626
Sep 13, 2024108.0000107.4000106.0000108.000093.66152,246
Sep 12, 2024104.4000106.4000103.8000106.300092.18721,549
Sep 11, 2024102.5000104.6000103.2000102.550088.93514,060
Sep 10, 2024 13.999906 Dividend
Sep 10, 2024106.3000105.8000101.4000102.500088.891716,552
Sep 9, 2024120.8000119.2125117.8000119.5000102.46408,355
Sep 6, 2024119.3000119.8000118.6000119.3000102.29251,186
Sep 5, 2024123.1000121.0000118.6000120.2000103.06426,165
Sep 4, 2024120.8000124.4000121.0000123.5000105.89378,884
Sep 3, 2024124.8000125.4000122.3780122.1000104.69332,368
Sep 2, 2024125.2000125.8000123.2000125.2000107.35147,989
Aug 30, 2024124.0000127.0000125.8000126.5000108.46601,005
Aug 29, 2024124.4000124.4000122.6000122.7000105.20784,410
Aug 28, 2024130.3000127.4000124.6000125.2000107.35141,519
Aug 27, 2024128.0000128.2000123.8000128.4000110.09522,660
Aug 23, 2024127.5000128.4000126.2000127.5000109.32352,211
Aug 22, 2024129.2000127.6000126.4000126.7000108.63752,730
Aug 21, 2024127.5000130.4000128.6000129.8000111.2956496
Aug 20, 2024131.5000130.2000126.4000126.3000108.29458,390
Aug 19, 2024144.2000139.0000130.4000131.7000112.924719,389
Aug 16, 2024157.6000158.6000150.2000151.1000129.55907,873
Aug 15, 2024173.0000190.4000153.6000156.0000133.76056,594
Aug 14, 2024167.5000171.0000166.2000170.5000146.1933570
Aug 13, 2024167.5000170.2000165.4000164.8000141.30602,360
Aug 12, 2024166.9000170.6000168.0000170.1000145.85044,388
Aug 9, 2024165.0000167.6000163.8000164.6000141.1345933
Aug 8, 2024161.8000163.5735160.8000162.1000138.9909582
Aug 7, 2024158.7000163.4000159.4000161.4000138.39071,829
Aug 6, 2024149.0000158.8000156.2000155.1000132.98884,492
Aug 5, 2024145.4000152.8000148.2000151.7000130.07351,720
Aug 2, 2024161.8000161.0000155.8000155.5000133.33182,153
Aug 1, 2024168.4000166.6000165.4000165.2000141.6489379
Jul 31, 2024169.4000169.2000167.8000169.4000145.2502257
Jul 30, 2024166.9000166.6000163.8000166.9000143.10666,041
Jul 29, 2024160.2000168.4000161.6000166.7000142.93515,480
Jul 26, 2024157.6000158.1231156.0000157.6000135.13241,553
Jul 25, 2024156.4000157.0000155.8000153.6000131.70271,501
Jul 24, 2024158.3000160.4000159.4000158.3000135.7326387
Jul 23, 2024157.6000157.6000157.6000157.6000135.1324-
Jul 22, 2024151.5000157.8000153.6000157.6000135.13241,226
Jul 19, 2024150.3000151.4000149.6000150.3000128.8731188
Jul 18, 2024152.2000151.2000150.4000152.2000130.5022214
Jul 17, 2024153.4000154.4000149.8000150.3000128.8731929
Jul 16, 2024148.6000151.8000150.0000151.5000129.90201,496
Jul 15, 2024149.4000150.6000149.4000149.2000127.92991,508
Jul 12, 2024151.3000152.4000148.6000151.1000129.55903,200
Jul 11, 2024160.2000158.2000153.8000153.8000131.874136
Jul 10, 2024172.0000160.8000158.4000158.3000135.7326763
Jul 9, 2024158.7000163.0000160.8000162.3000139.16241,775
Jul 8, 2024163.7000161.2000160.4000160.2000137.3617194
Jul 5, 2024166.5000165.6000165.2000166.5000142.763671
Jul 4, 2024169.2000166.8000165.8000166.1000142.4206735
Jul 3, 2024170.5000170.4000167.2000170.5000146.19331,970
Jul 2, 2024166.9000171.8000169.4000170.1000145.85041,446
Jul 1, 2024171.7000170.6000167.4000165.4000141.8204261
Jun 28, 2024172.8000173.0000170.6000172.8000148.1655299
Jun 27, 2024173.2000172.2000172.2000172.8000148.1655123
Jun 26, 2024164.4000173.6000169.0000170.5000146.1933476
Jun 25, 2024166.7000169.6000165.0000166.7000142.9351576
Jun 24, 2024162.1000166.0000161.0000165.6000141.9919753
Jun 21, 2024157.8000161.6000160.2000160.6000137.7047557
Jun 20, 2024158.3000158.0000155.8000158.3000135.73261,390
Jun 19, 2024161.8000161.4000160.4000158.7000136.0756589
Jun 18, 2024163.3000164.0000159.4000160.4000137.53322,512
Jun 17, 2024153.4000153.4000153.4000153.4000131.5311-
Jun 14, 2024159.7000156.2000153.2000153.4000131.53112,346
Jun 13, 2024169.8000168.4000162.8000162.3000139.1624983
Jun 12, 2024172.0000175.4000172.6000171.7000147.2223498
Jun 11, 2024173.0000173.6000170.2000173.2000148.508410,214
Jun 10, 2024173.4000176.6000172.0000173.4000148.6799668
Jun 7, 2024172.0000173.8000169.0000172.0000147.47953,776
Jun 6, 2024179.3000180.4000171.0000172.4000147.82251,655
Jun 5, 2024182.7000182.4000179.4000182.3000156.31112,781
Jun 4, 2024184.6000184.4000184.4000184.6000158.2833335
Jun 3, 2024188.4000185.2000184.8000185.0000158.62624,018
May 31, 2024191.6000192.8000184.4000184.2000157.940322,027
May 30, 2024182.5000188.2000186.8000186.1000159.5694358
May 29, 2024187.5000187.2000186.6000183.7000157.51162,479
May 28, 2024186.7000187.6000186.4000186.7000160.0839429
May 24, 2024185.2000191.0000184.2000192.0500164.67121,716
May 23, 2024 22.296146 Dividend
May 23, 2024182.5000187.4000181.0000185.6000159.1407424
May 22, 2024206.3500207.0000201.5000206.7000175.38922,096
May 21, 2024203.0000206.5000203.0000206.2500175.00734,274
May 20, 2024196.2000196.2000196.2000196.2000166.4797-
May 17, 2024196.2000196.2000196.2000196.2000166.4797-
May 16, 2024188.6000197.2000194.2000196.2000166.47972,112