ADVANTAGE OIL & GAS LTD Historical Stock Price

Below is the stock price history for Advantage Oil & Gas Ltd AAV. Data is recorded each day for the historical open, high, low, close and volume. The Advantage Oil & Gas Ltd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Advantage Oil & Gas Ltd Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-15 3.05 3.075 3.025 3.075 8,354
2018-06-14 3.15 3.15 3.075 3.075 1,385
2018-06-13 3.10 3.10 3.10 3.10 3,060
2018-06-12 3.10 3.125 3.075 3.075 1,550
2018-06-11 3.15 3.15 3.10 3.125 7,211
2018-06-08 3.175 3.175 3.10 3.125 5,147
2018-06-07 3.15 3.15 3.075 3.125 11,926
2018-06-06 3.00 3.05 2.95 3.05 19,903
2018-06-05 3.00 3.00 2.90 2.95 4,607
2018-06-04 3.05 3.05 2.90 2.95 61,871
2018-06-01 3.05 3.05 3.05 3.05 17,058
2018-05-31 2.90 3.00 2.90 2.975 12,026
2018-05-30 2.90 2.90 2.90 2.90 4,020
2018-05-29 2.90 2.90 2.85 2.875 20,167
2018-05-25 2.90 2.975 2.85 2.925 13,392
2018-05-24 2.95 3.025 2.95 2.95 6,999
2018-05-23 3.10 3.10 3.05 3.05 11,044
2018-05-22 3.175 3.225 3.125 3.125 18,906
2018-05-21 3.125 3.125 3.125 3.125 100
2018-05-18 3.10 3.125 3.10 3.125 4,231
2018-05-17 3.15 3.15 3.10 3.125 8,320
2018-05-16 3.05 3.10 3.05 3.10 4,288
2018-05-15 2.95 3.10 2.95 3.10 8,764
2018-05-14 2.875 2.975 2.825 2.975 16,329
2018-05-11 2.90 2.90 2.825 2.825 5,825
2018-05-10 3.00 3.00 2.925 2.925 6,695
2018-05-09 3.05 3.125 2.975 2.975 7,164
2018-05-08 2.875 3.05 2.875 3.00 14,707
2018-05-07 3.025 3.05 2.95 2.95 17,094
2018-05-04 3.05 3.075 3.00 3.00 13,776

» More Advantage Oil & Gas Ltd Stock Price History

To see other companies like Advantage Oil & Gas Ltd (AAV), view our stock market today for news, and other data.