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
2018-09-21 2.50 2.50 2.50 2.50 100
2018-09-20 2.55 2.55 2.45 2.50 3,058
2018-09-19 2.55 2.55 2.55 2.55 2,200
2018-09-18 2.60 2.60 2.55 2.55 2,843
2018-09-17 2.55 2.575 2.55 2.55 4,900
2018-09-14 2.55 2.55 2.50 2.55 2,900
2018-09-13 2.45 2.525 2.40 2.50 13,200
2018-09-12 2.55 2.55 2.50 2.50 6,103
2018-09-11 2.45 2.50 2.45 2.50 8,000
2018-09-10 2.55 2.55 2.45 2.50 3,670
2018-09-07 2.45 2.55 2.45 2.55 7,700
2018-09-06 2.60 2.60 2.50 2.50 25,952
2018-09-05 2.70 2.70 2.625 2.625 26,859
2018-09-04 2.90 2.90 2.70 2.70 17,881
2018-08-31 3.05 3.10 2.95 2.95 3,640
2018-08-30 3.10 3.10 3.05 3.05 300
2018-08-29 3.10 3.15 3.10 3.10 4,996
2018-08-28 3.05 3.10 3.05 3.10 2,300
2018-08-27 3.05 3.10 3.00 3.10 1,120
2018-08-24 3.05 3.10 3.05 3.10 3,293
2018-08-23 3.00 3.05 3.00 3.05 3,805
2018-08-22 3.05 3.10 3.00 3.05 2,548
2018-08-21 3.00 3.00 3.00 3.00 5,088
2018-08-20 2.95 3.00 2.95 3.00 2,620
2018-08-17 2.95 3.00 2.95 3.00 5,680
2018-08-16 2.90 2.95 2.90 2.95 4,357
2018-08-15 3.10 3.10 2.90 2.90 7,873
2018-08-14 3.175 3.25 3.15 3.15 7,428
2018-08-13 3.15 3.20 3.125 3.15 16,702
2018-08-10 3.15 3.20 3.15 3.15 2,730

» 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.