Get the Stockscreener App
0.1588
27.75%
-0.061
Avance Gas Holding Ltd Stock (AVACF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $0.1679 | $0.1582 | $0.0097 | 7,951.0 | -6.99% |
| May 28, 2025 | $0.1739 | $0.17 | $0.00395 | 19,005.0 | -3.75% |
| May 27, 2025 | $0.1851 | $0.1732 | $0.0119 | 23,732.0 | -19.29% |
| May 23, 2025 | $0.2318 | $0.2198 | $0.012 | 37,325.0 | +2.28% |
| May 22, 2025 | $0.2184 | $0.2098 | $0.0086 | 21,849.0 | -14.96% |
| May 21, 2025 | $0.2527 | $0.24 | $0.0127 | 16,155.0 | -3.66% |
| May 20, 2025 | $0.2623 | $0.2301 | $0.0322 | 62,494.0 | +16.99% |
| May 19, 2025 | $0.2498 | $0.2242 | $0.0256 | 21,761.0 | -30.89% |
| May 16, 2025 | $0.3478 | $0.3244 | $0.0234 | 21,165.0 | -7.55% |
| May 15, 2025 | $0.355 | $0.3348 | $0.0202 | 31,145.0 | -2.24% |
| May 14, 2025 | $0.3651 | $0.3485 | $0.0166 | 79,973.0 | -2.20% |
| May 13, 2025 | $0.3671 | $0.3575 | $0.00962 | 10,977.0 | +3.09% |
| May 12, 2025 | $0.369 | $0.35 | $0.019 | 7,103.0 | -4.78% |
| May 09, 2025 | $0.3982 | $0.3481 | $0.0501 | 64,602.0 | -5.94% |
| May 08, 2025 | $0.4075 | $0.3805 | $0.027 | 42,819.0 | -1.52% |
| May 07, 2025 | $0.4178 | $0.382 | $0.0358 | 38,700.0 | +3.50% |
| May 06, 2025 | $0.39 | $0.3857 | $0.0043 | 2,185.0 | -10.82% |
| May 05, 2025 | $0.4373 | $0.3876 | $0.0497 | 27,800.0 | -5.86% |
| May 02, 2025 | $0.4645 | $0.4022 | $0.0623 | 23,305.0 | +23.80% |
Avance Gas Holding Ltd Stock (AVACF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Avance Gas Holding Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AVACF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Avance Gas Holding Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Avance Gas Holding Ltd Stock (AVACF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.4645 | $0.1582 | $0.3063 | 575,860.0 | -55.29% |
| Apr, 2025 | $1.15 | $0.2654 | $0.8846 | 562,604.0 | -63.42% |
| Mar, 2025 | $1.70 | $0.7955 | $0.9045 | 1,058,668.0 | -30.64% |
| Feb, 2025 | $7.92 | $1.40 | $6.52 | 1,070,014.0 | -81.58% |
| Jan, 2025 | $8.31 | $6.86 | $1.44 | 223,813.0 | +6.89% |
Avance Gas Holding Ltd Stock (AVACF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.75 | $6.25 | $4.50 | 1,137,423.0 | -31.21% |
| Nov, 2024 | $10.43 | $9.17 | $1.26 | 381,353.0 | +11.32% |
| Oct, 2024 | $11.17 | $9.22 | $1.96 | 471,234.0 | -6.56% |
| Sep, 2024 | $11.77 | $9.18 | $2.59 | 309,134.0 | -16.56% |
| Aug, 2024 | $16.26 | $11.75 | $4.51 | 305,425.0 | -23.03% |
| Jul, 2024 | $16.15 | $13.80 | $2.35 | 148,947.0 | -2.87% |
| Jun, 2024 | $17.79 | $14.26 | $3.53 | 125,944.0 | -8.02% |
| May, 2024 | $19.57 | $14.30 | $5.27 | 318,390.0 | +20.18% |
| Apr, 2024 | $14.60 | $10.98 | $3.62 | 116,823.0 | +22.33% |
| Mar, 2024 | $12.48 | $10.30 | $2.18 | 171,839.0 | +8.80% |
| Feb, 2024 | $13.22 | $10.80 | $2.42 | 349,883.0 | -4.78% |
| Jan, 2024 | $16.78 | $11.46 | $5.32 | 415,934.0 | -22.43% |
Avance Gas Holding Ltd Stock (AVACF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.73 | $12.27 | $3.46 | 141,961.0 | +2.93% |
| Nov, 2023 | $16.75 | $13.52 | $3.23 | 116,878.0 | +9.50% |
| Oct, 2023 | $13.22 | $9.50 | $3.71 | 133,755.0 | +20.45% |
| Sep, 2023 | $11.75 | $9.92 | $1.83 | 196,842.0 | +7.84% |
| Aug, 2023 | $10.28 | $8.47 | $1.81 | 211,637.0 | +15.90% |
| Jul, 2023 | $8.96 | $8.10 | $0.86 | 244,024.0 | +3.08% |
| Jun, 2023 | $9.39 | $7.61 | $1.78 | 93,244.0 | +3.62% |
| May, 2023 | $8.25 | $6.45 | $1.80 | 177,743.0 | +23.86% |
| Apr, 2023 | $7.36 | $6.35 | $1.01 | 105,094.0 | +0.84% |
| Mar, 2023 | $8.11 | $6.50 | $1.61 | 203,311.0 | -8.74% |
| Feb, 2023 | $7.20 | $6.00 | $1.20 | 175,519.0 | +19.57% |
| Jan, 2023 | $6.15 | $5.14 | $1.01 | 49,583.0 | -1.97% |
0.42%
7.38%
Cap:
|
Volume (24h):