Aveng Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,039.00 | 1,039.00 | 905.00 | 979.00 | 979.00 | 343,779 |
| 2024-08-20 | 1,000.00 | 1,064.00 | 1,000.00 | 1,000.00 | 1,000.00 | 953,014 |
| 2024-08-19 | 1,000.00 | 1,000.00 | 979.00 | 1,000.00 | 1,000.00 | 102,082 |
| 2024-08-16 | 1,004.00 | 1,040.00 | 993.00 | 1,000.00 | 1,000.00 | 304,656 |
| 2024-08-15 | 951.00 | 1,000.00 | 940.00 | 978.00 | 978.00 | 466,638 |
| 2024-08-14 | 809.00 | 910.00 | 790.00 | 910.00 | 910.00 | 992,084 |
| 2024-08-13 | 800.00 | 819.00 | 778.00 | 785.00 | 785.00 | 89,482 |
| 2024-08-12 | 810.00 | 842.00 | 800.00 | 800.00 | 800.00 | 217,392 |
| 2024-08-08 | 790.00 | 805.00 | 780.00 | 805.00 | 805.00 | 65,226 |
| 2024-08-07 | 781.00 | 800.00 | 763.00 | 788.00 | 788.00 | 60,354 |
| 2024-08-06 | 790.00 | 800.00 | 763.00 | 765.00 | 765.00 | 34,498 |
| 2024-08-05 | 818.00 | 840.00 | 770.00 | 790.00 | 790.00 | 61,751 |
| 2024-08-02 | 848.00 | 869.00 | 835.00 | 854.00 | 854.00 | 34,182 |
| 2024-08-01 | 855.00 | 875.00 | 840.00 | 840.00 | 840.00 | 21,806 |
| 2024-07-31 | 863.00 | 881.00 | 842.00 | 875.00 | 875.00 | 104,308 |
| 2024-07-30 | 890.00 | 900.00 | 867.00 | 875.00 | 875.00 | 137,197 |
| 2024-07-29 | 867.00 | 902.00 | 863.00 | 902.00 | 902.00 | 127,075 |
| 2024-07-26 | 848.00 | 865.00 | 840.00 | 865.00 | 865.00 | 105,256 |
| 2024-07-25 | 821.00 | 846.00 | 821.00 | 840.00 | 840.00 | 88,640 |
| 2024-07-24 | 842.00 | 856.00 | 830.00 | 840.00 | 840.00 | 126,544 |
| 2024-07-23 | 821.00 | 841.00 | 820.00 | 830.00 | 830.00 | 115,519 |
| 2024-07-22 | 792.00 | 859.00 | 792.00 | 825.00 | 825.00 | 209,717 |
| 2024-07-19 | 744.00 | 788.00 | 744.00 | 788.00 | 788.00 | 232,942 |
| 2024-07-18 | 749.00 | 750.00 | 726.00 | 748.00 | 748.00 | 14,636 |
| 2024-07-17 | 718.00 | 750.00 | 718.00 | 750.00 | 750.00 | 188,972 |
| 2024-07-16 | 738.00 | 748.00 | 711.00 | 725.00 | 725.00 | 161,524 |
| 2024-07-15 | 739.00 | 739.00 | 700.00 | 739.00 | 739.00 | 39,510 |
| 2024-07-12 | 749.00 | 750.00 | 700.00 | 739.00 | 739.00 | 49,598 |
| 2024-07-11 | 720.00 | 740.00 | 720.00 | 735.00 | 735.00 | 25,572 |
| 2024-07-10 | 736.00 | 749.00 | 720.00 | 725.00 | 725.00 | 45,402 |
| 2024-07-09 | 739.00 | 750.00 | 713.00 | 750.00 | 750.00 | 54,232 |
| 2024-07-08 | 749.00 | 749.00 | 727.00 | 735.00 | 735.00 | 54,485 |
| 2024-07-05 | 750.00 | 750.00 | 730.00 | 744.00 | 744.00 | 52,945 |
| 2024-07-04 | 748.00 | 750.00 | 740.00 | 750.00 | 750.00 | 36,020 |
| 2024-07-03 | 746.00 | 763.00 | 711.00 | 748.00 | 748.00 | 175,381 |
| 2024-07-02 | 720.00 | 744.00 | 700.00 | 720.00 | 720.00 | 159,092 |
| 2024-07-01 | 705.00 | 726.00 | 684.00 | 726.00 | 726.00 | 85,430 |
| 2024-06-28 | 676.00 | 694.00 | 676.00 | 694.00 | 694.00 | 41,801 |
| 2024-06-27 | 699.00 | 699.00 | 674.00 | 695.00 | 695.00 | 8,115 |
| 2024-06-26 | 691.00 | 699.00 | 671.00 | 699.00 | 699.00 | 91,989 |
| 2024-06-25 | 691.00 | 699.00 | 691.00 | 699.00 | 699.00 | 41,202 |
| 2024-06-24 | 700.00 | 709.00 | 693.00 | 699.00 | 699.00 | 38,926 |
| 2024-06-21 | 695.00 | 744.00 | 691.00 | 710.00 | 710.00 | 79,271 |
| 2024-06-20 | 692.00 | 709.00 | 691.00 | 700.00 | 700.00 | 8,534 |
| 2024-06-19 | 709.00 | 709.00 | 696.00 | 705.00 | 705.00 | 168,923 |
| 2024-06-18 | 682.00 | 732.00 | 682.00 | 707.00 | 707.00 | 180,964 |
| 2024-06-14 | 665.00 | 680.00 | 665.00 | 680.00 | 680.00 | 59,123 |
| 2024-06-13 | 681.00 | 688.00 | 665.00 | 680.00 | 680.00 | 85,057 |
| 2024-06-12 | 616.00 | 675.00 | 616.00 | 673.00 | 673.00 | 119,747 |
| 2024-06-11 | 615.00 | 627.00 | 610.00 | 627.00 | 627.00 | 70,392 |
| 2024-06-10 | 605.00 | 615.00 | 605.00 | 615.00 | 615.00 | 11,500 |
| 2024-06-07 | 605.00 | 615.00 | 605.00 | 615.00 | 615.00 | 60,202 |
| 2024-06-06 | 605.00 | 615.00 | 605.00 | 611.00 | 611.00 | 33,565 |
| 2024-06-05 | 606.00 | 612.00 | 591.00 | 612.00 | 612.00 | 25,631 |
| 2024-06-04 | 601.00 | 607.00 | 582.00 | 600.00 | 600.00 | 70,416 |
| 2024-06-03 | 585.00 | 607.00 | 581.00 | 607.00 | 607.00 | 11,286 |
| 2024-05-31 | 577.00 | 592.00 | 577.00 | 590.00 | 590.00 | 207,354 |
| 2024-05-30 | 594.00 | 594.00 | 581.00 | 590.00 | 590.00 | 329,060 |
| 2024-05-28 | 595.00 | 600.00 | 580.00 | 592.00 | 592.00 | 108,176 |
| 2024-05-27 | 588.00 | 601.00 | 588.00 | 595.00 | 595.00 | 38,244 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.