Aveng Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 739.00 | 739.00 | 700.00 | 722.00 | 722.00 | 164,731 |
| 2024-02-23 | 725.00 | 747.00 | 725.00 | 738.00 | 738.00 | 11,221 |
| 2024-02-22 | 720.00 | 750.00 | 720.00 | 750.00 | 750.00 | 65,098 |
| 2024-02-21 | 750.00 | 750.00 | 721.00 | 750.00 | 750.00 | 69,725 |
| 2024-02-20 | 772.00 | 772.00 | 748.00 | 765.00 | 765.00 | 19,654 |
| 2024-02-19 | 778.00 | 800.00 | 728.00 | 728.00 | 728.00 | 165,329 |
| 2024-02-16 | 700.00 | 775.00 | 700.00 | 775.00 | 775.00 | 244,937 |
| 2024-02-15 | 624.00 | 710.00 | 603.00 | 710.00 | 710.00 | 337,057 |
| 2024-02-14 | 644.00 | 644.00 | 606.00 | 618.00 | 618.00 | 22,845 |
| 2024-02-13 | 654.00 | 670.00 | 625.00 | 650.00 | 650.00 | 61,109 |
| 2024-02-12 | 713.00 | 718.00 | 615.00 | 654.00 | 654.00 | 157,230 |
| 2024-02-09 | 716.00 | 730.00 | 700.00 | 729.00 | 729.00 | 45,562 |
| 2024-02-08 | 720.00 | 730.00 | 700.00 | 730.00 | 730.00 | 79,320 |
| 2024-02-07 | 732.00 | 732.00 | 706.00 | 720.00 | 720.00 | 26,457 |
| 2024-02-06 | 720.00 | 733.00 | 700.00 | 721.00 | 721.00 | 37,881 |
| 2024-02-05 | 710.00 | 734.00 | 699.00 | 722.00 | 722.00 | 51,995 |
| 2024-02-02 | 714.00 | 735.00 | 713.00 | 735.00 | 735.00 | 55,910 |
| 2024-02-01 | 721.00 | 755.00 | 692.00 | 734.00 | 734.00 | 36,931 |
| 2024-01-31 | 741.00 | 764.00 | 720.00 | 757.00 | 757.00 | 43,533 |
| 2024-01-30 | 750.00 | 770.00 | 730.00 | 769.00 | 769.00 | 111,296 |
| 2024-01-29 | 750.00 | 770.00 | 730.00 | 750.00 | 750.00 | 16,492 |
| 2024-01-26 | 748.00 | 771.00 | 727.00 | 771.00 | 771.00 | 32,820 |
| 2024-01-25 | 759.00 | 760.00 | 734.00 | 760.00 | 760.00 | 28,265 |
| 2024-01-24 | 747.00 | 770.00 | 734.00 | 753.00 | 753.00 | 42,824 |
| 2024-01-23 | 774.00 | 775.00 | 735.00 | 775.00 | 775.00 | 34,115 |
| 2024-01-22 | 784.00 | 790.00 | 748.00 | 774.00 | 774.00 | 54,004 |
| 2024-01-19 | 800.00 | 800.00 | 775.00 | 800.00 | 800.00 | 73,456 |
| 2024-01-18 | 792.00 | 800.00 | 780.00 | 800.00 | 800.00 | 23,519 |
| 2024-01-17 | 788.00 | 789.00 | 752.00 | 773.00 | 773.00 | 6,878 |
| 2024-01-16 | 810.00 | 810.00 | 751.00 | 791.00 | 791.00 | 32,410 |
| 2024-01-15 | 800.00 | 816.00 | 785.00 | 810.00 | 810.00 | 44,461 |
| 2024-01-12 | 799.00 | 816.00 | 762.00 | 816.00 | 816.00 | 40,113 |
| 2024-01-11 | 819.00 | 819.00 | 769.00 | 807.00 | 807.00 | 16,798 |
| 2024-01-10 | 830.00 | 849.00 | 785.00 | 795.00 | 795.00 | 116,363 |
| 2024-01-09 | 849.00 | 849.00 | 812.00 | 849.00 | 849.00 | 30,141 |
| 2024-01-08 | 842.00 | 858.00 | 811.00 | 849.00 | 849.00 | 15,126 |
| 2024-01-05 | 821.00 | 859.00 | 811.00 | 842.00 | 842.00 | 60,642 |
| 2024-01-04 | 844.00 | 845.00 | 820.00 | 820.00 | 820.00 | 17,071 |
| 2024-01-03 | 841.00 | 841.00 | 806.00 | 841.00 | 841.00 | 23,478 |
| 2024-01-02 | 845.00 | 845.00 | 805.00 | 841.00 | 841.00 | 94,988 |
| 2023-12-29 | 800.00 | 845.00 | 800.00 | 845.00 | 845.00 | 58,013 |
| 2023-12-28 | 740.00 | 806.00 | 735.00 | 803.00 | 803.00 | 144,586 |
| 2023-12-27 | 725.00 | 742.00 | 725.00 | 740.00 | 740.00 | 47,901 |
| 2023-12-22 | 700.00 | 739.00 | 700.00 | 725.00 | 725.00 | 62,816 |
| 2023-12-21 | 727.00 | 739.00 | 720.00 | 734.00 | 734.00 | 172,933 |
| 2023-12-20 | 685.00 | 720.00 | 685.00 | 720.00 | 720.00 | 98,835 |
| 2023-12-19 | 665.00 | 685.00 | 665.00 | 685.00 | 685.00 | 73,049 |
| 2023-12-18 | 685.00 | 685.00 | 665.00 | 685.00 | 685.00 | 29,950 |
| 2023-12-14 | 684.00 | 690.00 | 674.00 | 685.00 | 685.00 | 41,394 |
| 2023-12-13 | 670.00 | 685.00 | 667.00 | 685.00 | 685.00 | 20,600 |
| 2023-12-12 | 665.00 | 699.00 | 665.00 | 690.00 | 690.00 | 15,650 |
| 2023-12-11 | 669.00 | 700.00 | 669.00 | 700.00 | 700.00 | 63,202 |
| 2023-12-08 | 661.00 | 689.00 | 660.00 | 684.00 | 684.00 | 26,768 |
| 2023-12-07 | 671.00 | 688.00 | 668.00 | 688.00 | 688.00 | 7,239 |
| 2023-12-06 | 678.00 | 699.00 | 661.00 | 690.00 | 690.00 | 49,863 |
| 2023-12-05 | 683.00 | 700.00 | 683.00 | 700.00 | 700.00 | 123,159 |
| 2023-12-04 | 700.00 | 700.00 | 676.00 | 697.00 | 697.00 | 98,503 |
| 2023-12-01 | 708.00 | 708.00 | 665.00 | 695.00 | 695.00 | 74,485 |
| 2023-11-30 | 713.00 | 729.00 | 710.00 | 728.00 | 728.00 | 26,505 |
| 2023-11-29 | 729.00 | 740.00 | 718.00 | 727.00 | 727.00 | 43,938 |
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.