Quantcast

Advantage Oil & Gas Ltd Ordinary Shares Historical Stock Prices

AAV 
$3.15
*  
0.10
3.28%
Get AAV Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading AAV now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.15 3.15 3.05 3.15 111,739
06/22/2018 3.1 3.15 3.05 3.15 111,739
06/21/2018 3.05 3.15 3.025 3.05 71,615
06/20/2018 3.05 3.145 3.05 3.1 54,013
06/19/2018 3.1 3.15 3.05 3.05 123,396
06/18/2018 3.05 3.175 3 3.15 214,397
06/15/2018 3.05 3.1 3 3.05 137,420
06/14/2018 3.1 3.2 3.05 3.1 98,296
06/13/2018 3.05 3.15 3.05 3.1 122,042
06/12/2018 3.1 3.15 3.05 3.05 109,804
06/11/2018 3.1 3.2 3.075 3.1 221,963
06/08/2018 3.1 3.175 3.055 3.1 116,916
06/07/2018 3.05 3.175 3.05 3.1 228,825
06/06/2018 2.95 3.1 2.95 3.05 328,827
06/05/2018 2.95 3 2.875 2.95 147,812
06/04/2018 3.1 3.1 2.9 2.95 407,344
06/01/2018 2.95 3.095 2.95 3.05 256,128
05/31/2018 2.9 3.04 2.86 3 254,172
05/30/2018 2.85 2.95 2.85 2.9 112,773
05/29/2018 2.9 2.95 2.824 2.85 176,623
05/25/2018 2.9 3 2.8 2.95 341,321
05/24/2018 3 3.05 2.9 2.95 233,043
05/23/2018 3.1 3.15 3 3 169,151
05/22/2018 3.1 3.25 3.1 3.1 202,003
05/21/2018 3.1 3.15 3.1 3.1 81,049
05/18/2018 3.15 3.15 3.05 3.1 173,338
05/17/2018 3.15 3.2 3.1 3.15 218,725
05/16/2018 3.1 3.15 3 3.1 162,111
05/15/2018 2.95 3.14 2.9 3.1 205,797
05/14/2018 2.8 3 2.8 2.95 210,693
05/11/2018 2.9 2.94 2.8 2.8 278,496
05/10/2018 3 3.05 2.9 2.95 173,921
05/09/2018 3.05 3.15 2.975 3 224,346
05/08/2018 2.9 3.1 2.85 3 313,886
05/07/2018 3.05 3.1 2.9 2.95 413,878
05/04/2018 3 3.1 3 3 212,343
05/03/2018 3.2 3.25 3 3.05 306,624
05/02/2018 3.1 3.3 3.1 3.2 141,546
05/01/2018 3.2 3.2 3.05 3.15 230,589
04/30/2018 3.2 3.2865 3.1695 3.2 127,002
04/27/2018 3.25 3.275 3.2 3.2 80,350
04/26/2018 3.3 3.3301 3.21 3.25 113,501
04/25/2018 3.2 3.35 3.2 3.3 144,192
04/24/2018 3.2 3.3 3.15 3.2 386,041
04/23/2018 3.1 3.25 3 3.25 167,973
04/20/2018 3.1 3.1 3 3.1 431,005
04/19/2018 3.3 3.425 3.2 3.2 706,789
04/18/2018 3.2 3.35 3.2 3.25 443,502
04/17/2018 3.15 3.25 3.06 3.15 180,285
04/16/2018 3.25 3.25 3.1 3.15 239,697
04/13/2018 3.4 3.44 3.2 3.25 213,923
04/12/2018 3.5 3.5 3.2698 3.35 195,280
04/11/2018 3.35 3.5 3.3166 3.45 674,864
04/10/2018 3.15 3.35 3.15 3.3 736,195
04/09/2018 3.15 3.25 3.1 3.1 347,589
04/06/2018 3.2 3.3 3.1 3.1 795,236
04/05/2018 3.05 3.25 3.05 3.2 596,399
04/04/2018 3 3.1 2.975 3.1 603,375
04/03/2018 2.9 3.1 2.9 3.05 396,776
04/02/2018 3 3 2.85 2.9 124,683
03/29/2018 2.85 3 2.85 2.95 301,985
03/28/2018 3.05 3.05 2.81 2.85 190,795
03/27/2018 3.2 3.2 2.95 3 234,060
03/26/2018 3.2 3.25 3.11 3.15 241,277
03/23/2018 3.1 3.3 3.0892 3.2 715,332
03/22/2018 3.1 3.175 3 3.1 650,341
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio