Oslo - Delayed Quote NOK

Avance Gas Holding Ltd (AGAS.OL)

3.4860
-0.1460
(-4.02%)
At close: May 16 at 4:25:09 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
May 16, 20253.68603.68603.48603.48603.4860232,928
May 15, 20253.83803.83803.60403.63203.6320186,911
May 14, 20253.73803.90003.71403.74403.7440285,337
May 13, 20253.82003.88603.66803.73803.7380193,398
May 12, 20253.78004.00003.71203.71203.7120239,681
May 9, 20254.10004.18003.70403.75003.7500676,207
May 8, 20253.90004.32603.90004.07804.0780582,415
May 7, 20254.00004.07803.83003.89003.8900341,233
May 6, 20254.70004.70003.90404.00004.0000502,556
May 5, 20254.54604.88603.90004.57204.5720765,978
May 2, 20254.00005.13503.67204.54004.5400847,921
Apr 30, 20253.32004.40603.29803.91003.9100712,936
Apr 29, 20253.00003.61803.00003.34603.3460629,219
Apr 28, 20253.30003.65002.82202.96202.9620886,932
Apr 25, 20255.00005.00003.23003.30003.30002,275,608
Apr 24, 2025 7.674022 Dividend
Apr 24, 20255.20005.60004.75005.50005.50002,021,804
Apr 23, 202511.650012.100010.220010.72009.9800826,270
Apr 22, 202510.090012.850010.080011.620010.81791,413,558
Apr 16, 20259.970010.22009.80009.87009.1887116,926
Apr 15, 202510.640010.64009.920010.01009.3190236,081
Apr 14, 202510.900010.900010.450010.67009.9335113,522
Apr 11, 202510.350010.700010.080010.60009.8683256,368
Apr 10, 202510.890010.890010.070010.17009.4680167,558
Apr 9, 20259.595010.78009.205010.39009.6728428,063
Apr 8, 20259.80009.80009.34509.71509.0444119,368
Apr 7, 20259.500010.10009.50009.60008.9373395,819
Apr 4, 202510.000010.14009.52009.69009.0211193,835
Apr 3, 202510.320010.820010.200010.20009.495996,263
Apr 2, 202510.680011.000010.360010.56009.8310190,824
Apr 1, 202510.380010.880010.000010.28009.5704244,878
Mar 31, 20259.970010.46009.570010.24009.5331121,423
Mar 28, 202510.300010.30009.84009.97009.2818166,080
Mar 27, 202510.360010.40009.860010.22009.5145159,083
Mar 26, 202510.100010.50009.950010.20009.4959241,819
Mar 25, 202510.240010.80009.72009.78009.1049292,950
Mar 24, 202510.700011.000010.080010.12009.4214364,481
Mar 21, 202511.200012.580010.920011.000010.2407503,777
Mar 20, 202511.660013.440011.200011.200010.4269688,043
Mar 19, 202510.600011.500010.140011.440010.6503339,716
Mar 18, 202510.440010.70009.850010.14009.4400311,824
Mar 17, 202510.180010.70009.600010.16009.4587264,496
Mar 14, 20258.600010.30008.500010.02009.3283555,899
Mar 13, 20258.68009.04008.50008.67008.0715639,183
Mar 12, 20259.60009.89008.65008.65008.0529281,048
Mar 11, 20259.24009.64008.92009.43008.7790224,633
Mar 10, 20259.970010.00009.18009.52008.8628179,952
Mar 7, 202510.320010.50009.77009.77009.0956316,210
Mar 6, 202511.500011.76009.710010.14009.44001,286,474
Mar 5, 2025 7.777725 Dividend
Mar 5, 202512.000012.00008.770011.020010.25931,650,634
Mar 4, 202519.000019.360017.940018.760016.7668661,441
Mar 3, 202516.500019.900016.500018.740016.7489905,534
Feb 28, 202516.200016.640015.520016.360014.6218659,665
Feb 27, 202516.240017.280015.800016.700014.9256335,914
Feb 26, 202517.680017.700016.560016.900015.1044391,448
Feb 25, 202517.040017.680017.040017.300015.4619317,020
Feb 24, 202518.000018.300017.120017.240015.4083323,241
Feb 21, 202518.100018.960017.600017.720015.83731,232,628
Feb 20, 202524.400024.400018.100018.140016.21261,530,994
Feb 19, 202527.000027.500024.750025.000022.34381,396,503
Feb 18, 202528.400037.000025.400025.400022.70132,314,938
Feb 17, 202550.565553.896949.554250.625045.24611,208,748
Feb 14, 202549.375752.469148.542950.506045.1398788,583
Feb 13, 202548.840350.981947.115148.780843.5979920,124
Feb 12, 202551.874351.874345.271047.888542.8004861,007
Feb 11, 202550.327552.469150.327551.814846.3095182,037
Feb 10, 202551.338951.814849.851649.911144.6081152,985
Feb 7, 202584.700087.000083.400085.800076.683986,536
Feb 6, 202585.500086.900083.300083.300074.4495161,174
Feb 5, 202587.000087.700085.400087.100077.845791,680
Feb 4, 202584.100088.100082.800087.100077.845798,936
Feb 3, 202585.500085.500081.800082.300073.5557122,567
Jan 31, 202585.900088.500084.400086.400077.2201150,834
Jan 30, 202580.500085.600080.500085.600076.5051156,609
Jan 29, 202581.000082.000078.700078.700070.338262,313
Jan 28, 202579.000081.200078.800079.500071.0532143,967
Jan 27, 202576.700079.000076.600078.400070.070198,335
Jan 24, 202578.700079.200076.200076.600068.4613100,565
Jan 23, 202581.500081.500077.100078.400070.0701132,527
Jan 22, 202583.400083.400079.200079.500071.0532132,699
Jan 21, 202584.300084.500082.000083.900074.985776,628
Jan 20, 202583.600086.700083.600084.200075.253899,155
Jan 17, 202587.000087.400082.200083.600074.7176153,689
Jan 16, 202588.300090.000085.500086.000076.8626165,168
Jan 15, 202594.500097.000087.800088.200078.8288312,925
Jan 14, 202593.000094.400091.500094.300084.2807160,875
Jan 13, 202591.100093.500089.500092.900083.0295151,084
Jan 10, 202588.100092.000086.900091.100081.4207166,469
Jan 9, 202587.000089.100086.400086.600077.398879,914
Jan 8, 202589.000089.000085.400087.100077.8457124,291
Jan 7, 202585.300087.500083.500087.300078.0245119,752
Jan 6, 202589.100090.000084.700085.300076.2370177,745
Jan 3, 202592.800092.800087.600088.400079.0076127,317
Jan 2, 202582.500091.800082.500089.500079.9907496,076
Dec 30, 202484.100084.900079.800081.800073.1088235,786
Dec 27, 202478.000083.200078.000082.600073.8238318,214
Dec 23, 202473.700077.300073.000077.000068.8188298,033
Dec 20, 202472.000073.700072.000073.700065.8695240,467
Dec 19, 202474.200074.900072.000072.400064.7076247,576
Dec 18, 202472.200077.300072.200075.300067.2995302,815
Dec 17, 202476.300076.600072.500072.600064.8863219,818
Dec 16, 202477.900078.600076.500077.100068.9082134,599
Dec 13, 202480.700081.300076.600077.500069.2657241,677
Dec 12, 202483.800087.000080.400081.300072.6620177,192
Dec 11, 202476.400083.900075.400081.200072.5726515,064
Dec 10, 2024 36.29605 Dividend
Dec 10, 202479.000079.000072.000075.700067.6570910,744
Dec 9, 2024119.2000123.2000114.2000116.6000101.0833443,794
Dec 6, 2024111.6000118.6000111.6000116.6000101.0833368,737
Dec 5, 2024117.0000117.0000109.0000110.600095.8817371,852
Dec 4, 2024109.0000117.8000109.0000115.8000100.3897419,695
Dec 3, 2024115.0000115.2000106.2000108.000093.6277616,622
Dec 2, 2024115.0000117.6000114.0000114.400099.1760349,609
Nov 29, 2024114.8000114.8000111.4000113.400098.3091182,429
Nov 28, 2024112.0000116.8000110.4000113.000097.9623401,537
Nov 27, 2024110.2000113.0000107.8000110.000095.3616448,145
Nov 26, 2024101.6000104.0000101.6000104.000090.160095,497
Nov 25, 2024106.0000107.2000101.4000101.400087.9060187,888
Nov 22, 2024106.8000106.8000103.6000106.000091.8939115,060
Nov 21, 2024109.6000109.6000105.8000105.800091.7205108,200
Nov 20, 2024109.0000111.4000108.4000109.200094.6680103,828
Nov 19, 2024107.4000110.8000107.2000108.400093.974567,950
Nov 18, 2024106.6000107.0000105.2000107.000092.760862,390
Nov 15, 2024109.2000111.0000105.8000105.800091.720595,849
Nov 14, 2024106.8000110.2000106.8000109.800095.1882137,202
Nov 13, 2024103.4000106.4000103.4000106.200092.0673131,969
Nov 12, 2024103.6000105.2000102.8000103.400089.639971,525
Nov 11, 2024103.0000106.4000103.0000104.200090.333472,871
Nov 8, 2024104.2000104.8000102.6000102.800089.119788,023
Nov 7, 2024103.4000106.0000103.4000104.200090.333493,292
Nov 6, 2024102.0000103.2000100.2000102.600088.9463104,891
Nov 5, 2024100.6000103.8000100.6000102.000088.4262121,931
Nov 4, 2024102.0000102.200099.5000100.400087.0391101,852
Nov 1, 2024102.4000104.2000101.2000101.200087.7326124,056
Oct 31, 2024101.2000103.6000101.0000102.200088.5996111,269
Oct 30, 2024106.2000106.2000101.0000101.000087.5593418,950
Oct 29, 2024105.8000106.6000104.4000105.000091.0269114,549
Oct 28, 2024106.2000106.8000103.8000104.800090.8536121,238
Oct 25, 2024104.2000107.0000104.2000106.200092.067396,637
Oct 24, 2024106.6000107.2000103.0000104.600090.6802134,395
Oct 23, 2024109.8000110.0000104.8000106.200092.0673187,970
Oct 22, 2024111.2000111.2000108.4000110.800096.0551146,676
Oct 21, 2024106.6000113.0000106.6000111.200096.4019122,154
Oct 18, 2024110.0000110.8000107.2000107.200092.934275,653
Oct 17, 2024110.4000110.4000108.4000108.800094.321362,647
Oct 16, 2024107.4000108.6000106.0000108.000093.6277118,353
Oct 15, 2024110.8000110.8000106.0000107.400093.1076153,046
Oct 14, 2024114.4000115.0000110.8000110.800096.055197,050
Oct 11, 2024114.6000114.6000112.2000113.200098.135792,740
Oct 10, 2024112.4000114.8000112.4000114.800099.522877,771
Oct 9, 2024116.0000116.0000112.0000112.000097.0954123,411
Oct 8, 2024117.4000117.8000115.4000115.6000100.2163127,016
Oct 7, 2024117.0000118.8000115.0000117.4000101.7768179,482
Oct 4, 2024114.0000117.0000113.8000115.4000100.0430283,658
Oct 3, 2024111.8000112.6000109.4000112.000097.0954130,852
Oct 2, 2024108.2000112.4000108.0000111.600096.7486242,486
Oct 1, 2024105.0000107.2000104.4000106.200092.0673126,375
Sep 30, 2024103.2000105.6000103.2000105.600091.547199,580
Sep 27, 2024106.0000106.0000102.6000104.400090.5068112,467
Sep 26, 2024103.8000106.0000103.6000105.600091.5471107,885
Sep 25, 2024104.6000105.0000102.2000103.600089.8133124,149
Sep 24, 2024104.6000106.4000103.8000106.000091.893960,196
Sep 23, 2024105.6000105.6000101.6000104.200090.3334153,323
Sep 20, 2024111.0000111.0000104.0000105.600091.5471154,466
Sep 19, 2024111.2000112.8000108.4000109.000094.4946158,840
Sep 18, 2024109.6000110.6000108.0000110.000095.3616102,799
Sep 17, 2024107.2000109.4000107.2000109.000094.4946113,281
Sep 16, 2024106.4000109.0000105.6000106.800092.5874112,246
Sep 13, 2024107.4000108.0000106.0000106.800092.5874130,453
Sep 12, 2024104.0000106.8000103.2000106.800092.5874143,327
Sep 11, 2024101.4000104.8000101.4000103.200089.4665170,529
Sep 10, 2024 13.999906 Dividend
Sep 10, 2024107.0000107.4000100.4000100.400087.0391422,753
Sep 9, 2024122.0000122.0000116.8000120.2000103.0338259,319
Sep 6, 2024119.4000120.4000118.2000119.6000102.5195106,110
Sep 5, 2024121.8000123.4000118.0000119.6000102.5195195,953
Sep 4, 2024120.6000125.2000119.0000121.8000104.4053220,762
Sep 3, 2024125.0000127.2000121.6000121.6000104.2339185,665
Sep 2, 2024124.6000126.0000123.0000124.2000106.4626142,211
Aug 30, 2024125.0000127.2000121.6000125.8000107.8341206,440
Aug 29, 2024124.6000126.2000122.6000123.2000105.6054200,636
Aug 28, 2024130.2000132.0000123.6000124.0000106.2911241,567
Aug 27, 2024128.8000130.0000123.4000127.8000109.5485271,554
Aug 26, 2024129.0000129.6000125.2000127.6000109.3770154,259
Aug 23, 2024127.2000130.0000126.2000128.2000109.8913149,579
Aug 22, 2024129.0000129.6000125.4000127.0000108.8627121,518
Aug 21, 2024127.2000131.2000127.2000128.2000109.8913164,371
Aug 20, 2024131.4000131.4000126.4000126.6000108.5198273,405
Aug 19, 2024145.8000145.8000130.4000131.0000112.2915689,965
Aug 16, 2024156.6000161.0000149.8000150.4000128.9209506,225
Aug 15, 2024174.0000191.4000152.4000154.4000132.3496869,460
Aug 14, 2024167.0000172.8000165.8000172.8000148.1218107,036
Aug 13, 2024170.8000172.0000164.8000166.0000142.293067,436
Aug 12, 2024166.4000170.6000166.0000170.2000145.893274,054
Aug 9, 2024165.0000168.4000162.8000166.4000142.6359138,502
Aug 8, 2024162.8000164.8000158.8000163.8000140.407291,249
Aug 7, 2024159.2000164.0000156.4000163.0000139.721497,571
Aug 6, 2024153.2000159.4000152.0000158.8000136.1212118,275
Aug 5, 2024145.8000153.2000139.0000151.6000129.9495259,816
Aug 2, 2024162.8000163.8000153.8000153.8000131.8353156,335
Aug 1, 2024168.8000169.0000163.8000164.8000141.264481,295
Jul 31, 2024169.2000170.0000166.4000167.8000143.835992,608
Jul 30, 2024168.0000168.0000163.2000168.0000144.0074139,230
Jul 29, 2024161.0000168.4000159.8000168.4000144.3502145,164
Jul 26, 2024158.0000159.4000155.2000156.8000134.406989,647
Jul 25, 2024155.2000158.2000153.6000154.6000132.521183,259
Jul 24, 2024158.8000161.0000155.4000155.4000133.206864,507
Jul 23, 2024158.2000160.6000156.2000157.4000134.9212101,877
Jul 22, 2024151.0000158.0000151.0000157.6000135.092674,747
Jul 19, 2024152.2000152.2000147.6000150.8000129.263854,547
Jul 18, 2024151.2000153.0000149.8000150.8000129.263853,278
Jul 17, 2024153.2000155.4000149.6000151.4000129.778082,669
Jul 16, 2024149.0000153.0000149.0000153.0000131.149663,760
Jul 15, 2024149.4000151.8000146.0000149.4000128.0637109,045
Jul 12, 2024152.0000153.0000148.0000151.4000129.7780119,885
Jul 11, 2024160.6000160.6000152.4000152.4000130.635290,068
Jul 10, 2024163.4000163.4000157.8000160.8000137.835672,278
Jul 9, 2024157.2000163.6000157.2000163.6000140.235763,946
Jul 8, 2024164.0000164.0000158.0000158.6000135.949882,283
Jul 5, 2024168.8000168.8000163.8000164.0000140.578672,823
Jul 4, 2024169.6000169.6000165.0000166.6000142.807381,894
Jul 3, 2024171.4000171.6000167.2000168.0000144.0074109,753
Jul 2, 2024167.0000171.8000167.0000170.0000145.721761,911
Jul 1, 2024173.0000173.6000165.2000166.2000142.464490,302
Jun 28, 2024172.8000174.2000170.4000170.6000146.236073,969
Jun 27, 2024173.0000174.0000170.0000172.2000147.607585,548
Jun 26, 2024163.8000173.6000163.8000172.6000147.9504122,941
Jun 25, 2024167.8000169.6000163.8000164.0000140.578674,465
Jun 24, 2024161.4000166.0000159.0000165.0000141.4358102,195
Jun 21, 2024160.0000161.8000156.4000161.2000138.178590,574
Jun 20, 2024159.0000159.0000155.8000157.4000134.921265,722
Jun 19, 2024162.2000164.2000158.4000158.8000136.121270,854
Jun 18, 2024164.0000164.2000159.0000159.2000136.4641101,324
Jun 17, 2024152.0000159.0000151.6000157.4000134.9212132,740
Jun 14, 2024160.0000160.8000152.6000153.6000131.6639285,965
Jun 13, 2024170.0000170.2000162.2000162.6000139.3785116,749
Jun 12, 2024171.0000175.8000169.4000169.4000145.207479,194
Jun 11, 2024173.6000177.6000170.2000170.6000146.2360146,361
Jun 10, 2024174.2000176.0000171.8000173.6000148.8076103,267
Jun 7, 2024172.0000175.0000168.2000174.8000149.8362224,361
Jun 6, 2024178.0000181.4000170.2000172.0000147.4361206,182
Jun 5, 2024182.4000182.4000177.0000181.6000155.6651152,176
Jun 4, 2024185.2000186.0000183.0000183.2000157.0366122,597
Jun 3, 2024189.0000189.0000183.4000185.2000158.7509136,853
May 31, 2024190.6000194.0000184.0000184.8000158.4081271,063
May 30, 2024182.2000188.8000182.2000186.6000159.9510187,769
May 29, 2024188.0000188.0000182.0000183.0000156.8652168,099
May 28, 2024187.0000189.8000185.4000186.6000159.9510111,090
May 27, 2024192.6000193.8000184.4000186.8000160.1225311,995
May 24, 2024186.0000193.2000183.0000192.6000165.0941146,433
May 23, 2024 22.296146 Dividend
May 23, 2024184.0000188.6000178.2000186.2000159.6081313,372
May 22, 2024207.0000208.5000201.0000183.6000155.5365321,735
May 21, 2024202.5000207.0000202.0000206.5000174.9362432,551
May 16, 2024188.6000200.0000185.6000198.0000167.7355418,317

Related Tickers

ALNG.OL Awilco LNG ASA
2.5550
-5.02%
 
FLNG.OL FLEX LNG Ltd.
259.00
+1.17%
 
FRO.OL Frontline plc
190.15
+1.96%
 
AWLNF Awilco LNG ASA
0.3208
0.00%
 
TRMD-A.CO TORM plc
118.55
+0.38%
 
CMBT.BR Cmb.Tech NV
8.44
-1.97%
 
FLNG FLEX LNG Ltd.
24.76
+0.32%
 
CLCO Cool Company Ltd.
6.36
+1.76%
 
BPT BP Prudhoe Bay Royalty Trust
0.6230
-2.66%
 
NGL NGL Energy Partners LP
3.3100
-0.90%