Aveng Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 594.00 | 594.00 | 580.00 | 590.00 | 590.00 | 35,888 |
| 2024-05-23 | 593.00 | 594.00 | 580.00 | 580.00 | 580.00 | 121,618 |
| 2024-05-22 | 589.00 | 594.00 | 575.00 | 594.00 | 594.00 | 17,864 |
| 2024-05-21 | 581.00 | 593.00 | 575.00 | 578.00 | 578.00 | 58,136 |
| 2024-05-20 | 580.00 | 594.00 | 570.00 | 594.00 | 594.00 | 94,750 |
| 2024-05-17 | 572.00 | 580.00 | 556.00 | 580.00 | 580.00 | 15,844 |
| 2024-05-16 | 561.00 | 580.00 | 551.00 | 570.00 | 570.00 | 23,438 |
| 2024-05-15 | 579.00 | 579.00 | 560.00 | 575.00 | 575.00 | 78,244 |
| 2024-05-14 | 548.00 | 581.00 | 548.00 | 576.00 | 576.00 | 249,672 |
| 2024-05-13 | 600.00 | 600.00 | 550.00 | 550.00 | 550.00 | 106,160 |
| 2024-05-10 | 609.00 | 610.00 | 590.00 | 590.00 | 590.00 | 158,998 |
| 2024-05-09 | 596.00 | 614.00 | 595.00 | 600.00 | 600.00 | 19,940 |
| 2024-05-08 | 600.00 | 614.00 | 595.00 | 614.00 | 614.00 | 33,331 |
| 2024-05-07 | 597.00 | 615.00 | 596.00 | 605.00 | 605.00 | 28,908 |
| 2024-05-06 | 621.00 | 621.00 | 592.00 | 610.00 | 610.00 | 13,405 |
| 2024-05-03 | 623.00 | 623.00 | 591.00 | 605.00 | 605.00 | 49,343 |
| 2024-05-02 | 610.00 | 627.00 | 596.00 | 600.00 | 600.00 | 89,613 |
| 2024-04-30 | 609.00 | 627.00 | 585.00 | 627.00 | 627.00 | 29,463 |
| 2024-04-29 | 600.00 | 624.00 | 591.00 | 624.00 | 624.00 | 170,557 |
| 2024-04-26 | 600.00 | 607.00 | 570.00 | 600.00 | 600.00 | 83,486 |
| 2024-04-25 | 580.00 | 602.00 | 580.00 | 600.00 | 600.00 | 66,015 |
| 2024-04-24 | 602.00 | 607.00 | 577.00 | 580.00 | 580.00 | 136,072 |
| 2024-04-23 | 590.00 | 600.00 | 580.00 | 600.00 | 600.00 | 52,251 |
| 2024-04-22 | 590.00 | 600.00 | 578.00 | 583.00 | 583.00 | 45,504 |
| 2024-04-19 | 600.00 | 600.00 | 587.00 | 600.00 | 600.00 | 13,640 |
| 2024-04-18 | 605.00 | 614.00 | 595.00 | 600.00 | 600.00 | 125,099 |
| 2024-04-17 | 600.00 | 614.00 | 600.00 | 614.00 | 614.00 | 19,687 |
| 2024-04-16 | 596.00 | 605.00 | 595.00 | 603.00 | 603.00 | 99,250 |
| 2024-04-15 | 603.00 | 608.00 | 594.00 | 603.00 | 603.00 | 223,838 |
| 2024-04-12 | 594.00 | 608.00 | 580.00 | 602.00 | 602.00 | 172,835 |
| 2024-04-11 | 580.00 | 589.00 | 570.00 | 586.00 | 586.00 | 34,541 |
| 2024-04-10 | 585.00 | 585.00 | 570.00 | 582.00 | 582.00 | 109,865 |
| 2024-04-09 | 575.00 | 590.00 | 575.00 | 585.00 | 585.00 | 134,124 |
| 2024-04-08 | 580.00 | 585.00 | 566.00 | 580.00 | 580.00 | 22,810 |
| 2024-04-05 | 580.00 | 595.00 | 561.00 | 577.00 | 577.00 | 313,212 |
| 2024-04-04 | 577.00 | 577.00 | 560.00 | 572.00 | 572.00 | 80,575 |
| 2024-04-03 | 584.00 | 584.00 | 550.00 | 550.00 | 550.00 | 130,576 |
| 2024-04-02 | 584.00 | 590.00 | 571.00 | 587.00 | 587.00 | 35,836 |
| 2024-03-28 | 585.00 | 595.00 | 567.00 | 591.00 | 591.00 | 40,282 |
| 2024-03-27 | 591.00 | 607.00 | 573.00 | 597.00 | 597.00 | 31,013 |
| 2024-03-26 | 610.00 | 617.00 | 579.00 | 591.00 | 591.00 | 116,610 |
| 2024-03-25 | 609.00 | 619.00 | 600.00 | 619.00 | 619.00 | 25,734 |
| 2024-03-22 | 619.00 | 620.00 | 605.00 | 605.00 | 605.00 | 27,118 |
| 2024-03-20 | 619.00 | 619.00 | 602.00 | 619.00 | 619.00 | 123,733 |
| 2024-03-19 | 610.00 | 625.00 | 600.00 | 612.00 | 612.00 | 39,916 |
| 2024-03-18 | 628.00 | 645.00 | 600.00 | 627.00 | 627.00 | 72,010 |
| 2024-03-15 | 623.00 | 646.00 | 600.00 | 646.00 | 646.00 | 95,146 |
| 2024-03-14 | 612.00 | 629.00 | 612.00 | 629.00 | 629.00 | 29,797 |
| 2024-03-13 | 608.00 | 632.00 | 600.00 | 631.00 | 631.00 | 63,127 |
| 2024-03-12 | 651.00 | 651.00 | 603.00 | 619.00 | 619.00 | 74,618 |
| 2024-03-11 | 621.00 | 650.00 | 621.00 | 647.00 | 647.00 | 10,679 |
| 2024-03-08 | 646.00 | 656.00 | 600.00 | 625.00 | 625.00 | 154,899 |
| 2024-03-07 | 668.00 | 670.00 | 645.00 | 656.00 | 656.00 | 68,594 |
| 2024-03-06 | 677.00 | 677.00 | 645.00 | 658.00 | 658.00 | 98,329 |
| 2024-03-05 | 688.00 | 690.00 | 640.00 | 649.00 | 649.00 | 79,825 |
| 2024-03-04 | 675.00 | 697.00 | 670.00 | 672.00 | 672.00 | 52,952 |
| 2024-03-01 | 685.00 | 690.00 | 664.00 | 690.00 | 690.00 | 715,853 |
| 2024-02-29 | 697.00 | 719.00 | 650.00 | 691.00 | 691.00 | 66,301 |
| 2024-02-28 | 700.00 | 719.00 | 691.00 | 699.00 | 699.00 | 74,186 |
| 2024-02-27 | 725.00 | 725.00 | 680.00 | 711.00 | 711.00 | 125,827 |
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.