Frankfurt - Delayed Quote EUR

Avance Gas Holding Ltd (A07.F)

0.3014
-0.0052
(-1.70%)
At close: May 16 at 9:15:02 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 20250.31440.34780.30140.30140.30141,000
May 15, 20250.32820.32820.30220.30660.3066400
May 14, 20250.33020.33020.31260.31260.31262,150
May 13, 20250.31760.32080.31100.32080.3208900
May 12, 20250.32240.34000.31480.32960.329623,627
May 9, 20250.35720.35720.32540.32900.32902,100
May 8, 20250.34000.35000.32000.33380.33383,200
May 7, 20250.34900.34900.31920.31920.3192-
May 6, 20250.37240.37240.33340.33340.333410,000
May 5, 20250.36640.38940.34480.34480.34481,000
May 2, 20250.32820.35920.32260.35920.3592-
Apr 30, 20250.29340.33000.27540.33000.33007,000
Apr 29, 20250.24160.25520.24080.24080.240818,841
Apr 28, 20250.28000.30000.24360.25560.25563,250
Apr 25, 20250.44000.44000.25000.29000.290082,329
Apr 24, 2025 0.66267 Dividend
Apr 24, 20250.51650.58850.46000.47480.474818,936
Apr 23, 20250.96750.96750.88000.94000.20007,400
Apr 22, 20250.91701.09100.87000.98550.209717,540
Apr 17, 20250.81900.93000.81900.93000.19797,650
Apr 16, 20250.82350.82600.81250.82600.17571,310
Apr 15, 20250.88250.88250.83000.83000.1766-
Apr 14, 20250.88000.88000.84250.87900.1870-
Apr 11, 20250.83800.88000.83400.88000.1872970
Apr 10, 20250.84000.84450.82350.82350.17522,500
Apr 9, 20250.79900.94000.76100.94000.20002,400
Apr 8, 20250.81500.81500.75900.80900.17211,750
Apr 7, 20250.75800.80500.75800.80500.1713-
Apr 4, 20250.88600.88600.80200.80200.17062,500
Apr 3, 20250.92300.92300.87100.88600.188515
Apr 2, 20250.90700.91400.90000.90000.1915-
Apr 1, 20250.90400.96000.89900.90200.1919100
Mar 31, 20250.86800.89300.82600.89300.19004,780
Mar 28, 20250.89000.89000.85400.85400.18171,850
Mar 27, 20250.88700.89000.85000.88000.18721,200
Mar 26, 20250.85300.90600.85200.90600.19285,811
Mar 25, 20250.89200.89200.85100.87800.18681,500
Mar 24, 20250.97900.98100.88400.88400.188139,408
Mar 21, 20250.97700.99600.94400.99600.2119300
Mar 20, 20250.99501.04000.96100.96100.2045800
Mar 19, 20250.87701.00800.86701.00800.2145550
Mar 18, 20250.87700.89700.84000.88800.1889560
Mar 17, 20250.85600.95000.84000.84000.178727,485
Mar 14, 20250.73800.90000.72400.90000.19158,554
Mar 13, 20250.72700.74900.71800.71800.1528-
Mar 12, 20250.80200.82000.73200.73200.1557-
Mar 11, 20250.78800.82600.75600.82600.1757240
Mar 10, 20250.86200.86200.77600.77800.16551,081
Mar 7, 20250.85900.85900.85900.85900.182845
Mar 6, 20250.98400.98400.81700.82900.17646,490
Mar 5, 2025 0.671625 Dividend
Mar 5, 20250.86801.10000.78001.10000.23408,648
Mar 4, 20251.62201.65001.53201.62200.18557,750
Mar 3, 20251.36001.65801.36001.62400.18586,133
Feb 28, 20251.40801.41001.29201.33800.1530979
Feb 27, 20251.39801.49601.31801.49600.17112,245
Feb 26, 20251.54601.54601.38601.40000.16017,714
Feb 25, 20251.45201.45401.44401.44400.1652-
Feb 24, 20251.55001.55001.53801.53800.17591,325
Feb 21, 20251.61601.64001.50601.60200.183213,050
Feb 20, 20251.82001.82001.49201.60000.183016,300
Feb 19, 20252.50002.60002.10002.10000.240219,960
Feb 18, 2025 1.791 Dividend
Feb 18, 20252.20003.40002.20002.72500.311736,722
Feb 17, 20254.64834.66054.36734.63000.30081,823
Feb 14, 20254.38574.63614.25744.43450.28813,634
Feb 13, 20254.26354.52014.25744.52010.29371,080
Feb 12, 20254.44064.44064.00704.09860.266321,733
Feb 11, 20254.52624.66664.52624.55060.2957679
Feb 10, 20254.55674.63004.46514.58110.2977134
Feb 7, 20257.20007.44007.20007.30000.4743290
Feb 6, 20257.20007.27007.15007.15000.4646-
Feb 5, 20257.28007.31007.28007.31000.47501,230
Feb 4, 20257.04007.20007.04007.20000.4678-
Feb 3, 20257.01007.30007.01007.08000.4600988
Jan 31, 20257.28007.29007.12007.29000.473720
Jan 30, 20256.80007.07006.80007.07000.45945
Jan 29, 20256.79006.79006.63006.65000.43211,049
Jan 28, 20256.61006.74006.61006.74000.4379-
Jan 27, 20256.74006.74006.44006.44000.41841,315
Jan 24, 20256.58006.73006.47006.73000.43733,146
Jan 23, 20256.63006.63006.56006.56000.4262-
Jan 22, 20256.79006.91006.67006.87000.4464500
Jan 21, 20257.03007.03006.97006.97000.4529-
Jan 20, 20257.20007.20007.11007.20000.4678700
Jan 17, 20257.31007.31006.93006.93000.450356
Jan 16, 20257.49007.55006.93007.31000.4750150
Jan 15, 20257.75007.94007.54007.54000.48994,020
Jan 14, 20257.82007.92007.81007.92000.5146-
Jan 13, 20257.72008.01007.72008.01000.52043,700
Jan 10, 20257.36007.63007.34007.63000.4958-
Jan 9, 20257.42007.48007.29007.29000.4737840
Jan 8, 20257.20007.36007.20007.36000.4782-
Jan 7, 20257.01007.54007.01007.54000.48991,102
Jan 6, 20257.50007.50007.20007.44000.48342,004
Jan 3, 20257.54007.70007.49007.60000.49381,135
Jan 2, 20256.90007.75006.90007.62000.49512,221
Dec 30, 20247.06007.17006.65006.65000.43211,645
Dec 27, 20246.73007.06006.61007.06000.45872,854
Dec 23, 20246.12006.48006.12006.29000.408715
Dec 20, 20245.97006.04005.97006.01000.3905590
Dec 19, 20246.23006.23006.08006.08000.39501,100
Dec 18, 20246.18006.50006.18006.50000.422330
Dec 17, 20246.38006.48005.90006.13000.39831,050
Dec 16, 20246.54006.60006.42006.56000.42621,160
Dec 13, 20246.94006.94006.66006.76000.4392677
Dec 12, 20246.68007.10006.68006.87000.4464400
Dec 11, 20246.42007.23006.42007.12000.46264,170
Dec 10, 2024 3.13425 Dividend
Dec 10, 20247.46007.46006.14006.57000.42697,290
Dec 9, 202410.060010.36009.650010.06000.42624,545
Dec 6, 20249.560010.02009.510010.00000.42371,430
Dec 5, 202410.100010.10009.56009.70000.41101,944
Dec 4, 20249.480010.20009.480010.04000.42543,115
Dec 3, 20249.63009.63009.47009.50000.40252,592
Dec 2, 20249.890010.44009.56009.81000.41561,680
Nov 29, 20249.88009.90009.77009.90000.41957,860
Nov 28, 20249.710010.00009.18009.18000.38896,500
Nov 27, 20249.11009.95008.99009.95000.421640
Nov 26, 20248.41008.42008.41008.42000.3567-
Nov 25, 20248.80008.80008.41008.41000.3563750
Nov 22, 20249.49009.49008.85009.00000.38131,040
Nov 21, 20248.81008.81008.72008.72000.3695-
Nov 20, 20249.54009.87008.94008.94000.37881,138
Nov 19, 20249.40009.40008.87008.87000.3758500
Nov 18, 20248.80008.80008.80008.80000.3728-
Nov 15, 20248.80008.80008.80008.80000.3728-
Nov 14, 20248.80008.80008.80008.80000.3728-
Nov 13, 20248.80008.80008.80008.80000.3728500
Nov 12, 20248.49008.49008.49008.49000.3597-
Nov 11, 20248.49008.49008.43008.46000.3584-
Nov 8, 20248.38009.12008.35008.36000.3542323
Nov 7, 20248.46008.53008.45008.45000.3580-
Nov 6, 20248.08008.20008.08008.10000.3432-
Nov 5, 20248.04008.19008.04008.17000.3462-
Nov 4, 20248.40008.40008.07008.07000.34191,000
Nov 1, 20248.31009.05008.14008.40000.35591,127
Oct 31, 20248.11008.20008.11008.20000.3474-
Oct 30, 20248.75009.16008.75009.16000.3881327
Oct 29, 20248.53008.53008.53008.53000.3614-
Oct 28, 20248.70009.04008.70009.04000.3830629
Oct 25, 20248.40009.31008.40009.31000.39452,506
Oct 24, 20248.90008.90008.34008.34000.3534120
Oct 23, 20249.03009.03009.03009.03000.3826-
Oct 22, 20249.03009.03009.03009.03000.3826-
Oct 21, 20248.73009.03008.73009.03000.3826400
Oct 18, 20249.61009.61009.61009.61000.40723
Oct 17, 20249.62009.62009.62009.62000.4076780
Oct 16, 20248.66008.66008.64008.64000.3661-
Oct 15, 20248.80009.02008.60009.02000.3822230
Oct 14, 20249.30009.66009.09009.66000.40933,000
Oct 11, 20249.72009.72009.72009.72000.4118-
Oct 10, 20249.72009.72009.72009.72000.4118-
Oct 9, 20249.72009.72009.72009.72000.4118-
Oct 8, 20249.510010.00009.46009.72000.4118750
Oct 7, 20249.460010.18009.460010.18000.43131,185
Oct 4, 20249.840010.38009.40009.90000.41953,730
Oct 3, 20249.50009.50009.13009.13000.3868100
Oct 2, 20249.03009.69009.03009.69000.4106500
Oct 1, 20248.52009.44008.52009.22000.3906206
Sep 30, 20248.72009.34008.72009.34000.3957300
Sep 27, 20248.85008.86008.85008.86000.37542,250
Sep 26, 20248.91009.13008.91009.13000.38681,160
Sep 25, 20248.56008.56008.56008.56000.3627-
Sep 24, 20248.57009.54008.57009.54000.4042100
Sep 23, 20249.19009.19008.38008.38000.35511,012
Sep 20, 20248.80008.80008.80008.80000.3728-
Sep 19, 20248.80008.80008.80008.80000.3728-
Sep 18, 20248.80008.80008.80008.80000.3728-
Sep 17, 20248.73009.64008.73008.80000.3728100
Sep 16, 20248.87008.92008.59008.59000.36391,100
Sep 13, 20248.60008.65008.57008.57000.3631-
Sep 12, 20248.35008.80008.34008.80000.3728300
Sep 11, 20248.17009.16008.17009.07000.3843617
Sep 10, 2024 1.208925 Dividend
Sep 10, 20249.37009.37008.15008.55000.36234,772
Sep 9, 202410.460010.460010.000010.40000.3834981
Sep 6, 20249.600010.06009.600010.06000.370990
Sep 5, 20249.700010.28009.660010.16000.3746658
Sep 4, 20249.840010.86009.840010.58000.39014,330
Sep 3, 202411.320011.320010.500010.54000.38861,274
Sep 2, 202410.900010.900010.040010.78000.39741,338
Aug 30, 202411.380011.380010.840011.10000.40921,160
Aug 29, 202410.900010.900010.900010.90000.4019-
Aug 28, 202410.520010.900010.520010.90000.4019500
Aug 27, 202410.520010.900010.520010.90000.40191,875
Aug 26, 202411.140011.140010.800010.80000.39823,311
Aug 23, 202410.320011.400010.260011.36000.4188340
Aug 22, 202410.280011.280010.280010.66000.39301,450
Aug 21, 202411.300011.300011.080011.08000.40851,300
Aug 20, 202411.540011.540011.540011.54000.425550
Aug 19, 202411.600011.740011.040011.42000.42103,700
Aug 16, 202412.780014.000012.780013.40000.4940950
Aug 15, 202414.840014.840013.400013.40000.49401,070
Aug 14, 202414.820014.820013.840013.84000.51032,180
Aug 13, 202413.880015.140013.860013.94000.5140600
Aug 12, 202414.720015.080013.660015.08000.5560500
Aug 9, 202413.260014.660013.260014.40000.53092,400
Aug 8, 202414.120014.120013.200013.20000.4867300
Aug 7, 202412.760014.000012.720014.00000.5162100
Aug 6, 202412.920013.640012.360013.64000.50292,450
Aug 5, 202412.980013.180011.520012.86000.47411,748
Aug 2, 202414.200014.200012.460013.32000.49111,365
Aug 1, 202413.600014.740013.560013.56000.499935
Jul 31, 202414.880014.880014.240014.48000.53392,128
Jul 30, 202414.460014.460014.280014.36000.52941,695
Jul 29, 202413.540014.680013.540014.50000.53467,612
Jul 26, 202413.060013.800012.580013.80000.50886,172
Jul 25, 202412.400013.740012.360013.28000.48963,303
Jul 24, 202413.380013.380012.680013.30000.4904585
Jul 23, 202412.720012.720012.500012.50000.4609-
Jul 22, 202412.340013.640012.320013.64000.502980
Jul 19, 202412.160012.660012.160012.66000.4668100
Jul 18, 202412.280012.320012.200012.32000.4542-
Jul 17, 202412.420013.620012.400013.62000.5022700
Jul 16, 202412.100013.200012.100013.20000.4867800
Jul 15, 202412.160012.880012.160012.88000.474992
Jul 12, 202413.400013.620012.240012.40000.4572150
Jul 11, 202412.940012.940012.680012.68000.4675950
Jul 10, 202413.080013.200013.080013.08000.4822-
Jul 9, 202413.400014.000013.400013.42000.4948145
Jul 8, 202413.320013.380013.200013.38000.4933-
Jul 5, 202413.960013.960013.840013.84000.5103-
Jul 4, 202414.020014.460013.840014.46000.533140
Jul 3, 202414.100014.100013.960014.06000.5184-
Jul 2, 202414.100014.140014.020014.14000.5213-
Jul 1, 202414.300014.300013.980013.98000.5154-
Jun 28, 202414.460015.920014.340014.34000.528770
Jun 27, 202414.320015.880014.320015.88000.585531
Jun 26, 202413.960014.280013.960014.28000.5265-
Jun 25, 202414.200014.200013.840013.84000.5103-
Jun 24, 202413.660013.900013.660013.90000.5125-
Jun 21, 202413.460013.600013.460013.60000.5014-
Jun 20, 202413.220014.180013.220014.18000.5228100
Jun 19, 202413.560013.560013.460013.46000.4963-
Jun 18, 202413.520013.520013.500013.50000.4977-
Jun 17, 202412.760013.160012.760013.16000.48521,500
Jun 14, 202413.140013.220013.140013.22000.4874-
Jun 13, 202414.240014.240014.240014.24000.5250-
Jun 12, 202414.480014.500014.240014.24000.5250200
Jun 11, 202414.380015.040014.300015.04000.554525
Jun 10, 202415.940015.940014.420014.42000.531711
Jun 7, 202414.380014.380014.380014.38000.5302-
Jun 6, 202414.940015.960014.800015.96000.588463
Jun 5, 202414.880016.380014.860014.96000.5516225
Jun 4, 202415.420015.420015.260015.26000.5626-
Jun 3, 202415.520015.520015.460015.46000.5700-
May 31, 202415.840015.840015.480015.48000.5707-
May 30, 202415.600017.260015.560016.00000.5899419
May 29, 202415.700016.600015.260015.26000.56261,240
May 28, 202415.740015.740015.640015.64000.5766-
May 27, 202416.920016.920015.420015.60000.5752115
May 24, 202415.340016.960015.340016.96000.6253659
May 23, 2024 1.925325 Dividend
May 23, 202416.340016.340016.340016.34000.6024300
May 22, 202416.840017.800016.840017.80000.57701,600
May 21, 202417.940018.340016.840018.08000.5861330
May 20, 202418.160018.460017.600017.98000.58282,215
May 17, 202416.520017.040016.520017.00000.5511150
May 16, 202415.720017.560015.720016.40000.5316730

Related Tickers

HUNT.OL Hunter Group ASA
1.1200
+2.75%
 
STNG Scorpio Tankers Inc.
42.07
+0.91%
 
LPG Dorian LPG Ltd.
23.61
+1.72%
 
INSW International Seaways, Inc.
39.24
+2.45%
 
TRMD TORM plc
18.05
+1.52%
 
FRO Frontline plc
18.32
+1.38%