Aveng Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 740.00 | 740.00 | 707.00 | 729.00 | 729.00 | 80,163 |
| 2023-11-27 | 705.00 | 753.00 | 684.00 | 748.00 | 748.00 | 104,831 |
| 2023-11-24 | 616.00 | 700.00 | 608.00 | 693.00 | 693.00 | 167,256 |
| 2023-11-23 | 622.00 | 637.00 | 604.00 | 630.00 | 630.00 | 150,983 |
| 2023-11-22 | 629.00 | 630.00 | 619.00 | 630.00 | 630.00 | 117,986 |
| 2023-11-21 | 621.00 | 629.00 | 600.00 | 620.00 | 620.00 | 204,451 |
| 2023-11-20 | 620.00 | 621.00 | 610.00 | 610.00 | 610.00 | 8,264 |
| 2023-11-17 | 607.00 | 620.00 | 592.00 | 620.00 | 620.00 | 33,263 |
| 2023-11-16 | 605.00 | 619.00 | 581.00 | 608.00 | 608.00 | 67,261 |
| 2023-11-15 | 613.00 | 619.00 | 600.00 | 614.00 | 614.00 | 11,705 |
| 2023-11-14 | 614.00 | 614.00 | 589.00 | 610.00 | 610.00 | 20,626 |
| 2023-11-13 | 597.00 | 605.00 | 585.00 | 600.00 | 600.00 | 46,110 |
| 2023-11-10 | 609.00 | 629.00 | 598.00 | 598.00 | 598.00 | 54,845 |
| 2023-11-09 | 609.00 | 620.00 | 608.00 | 619.00 | 619.00 | 11,142 |
| 2023-11-08 | 629.00 | 630.00 | 614.00 | 625.00 | 625.00 | 13,200 |
| 2023-11-07 | 603.00 | 630.00 | 603.00 | 620.00 | 620.00 | 82,695 |
| 2023-11-06 | 609.00 | 614.00 | 601.00 | 614.00 | 614.00 | 46,414 |
| 2023-11-03 | 608.00 | 621.00 | 570.00 | 608.00 | 608.00 | 55,531 |
| 2023-11-02 | 560.00 | 608.00 | 560.00 | 608.00 | 608.00 | 228,214 |
| 2023-11-01 | 587.00 | 587.00 | 505.00 | 576.00 | 576.00 | 58,959 |
| 2023-10-31 | 575.00 | 594.00 | 567.00 | 590.00 | 590.00 | 43,736 |
| 2023-10-30 | 607.00 | 608.00 | 571.00 | 589.00 | 589.00 | 69,668 |
| 2023-10-27 | 613.00 | 613.00 | 579.00 | 610.00 | 610.00 | 63,491 |
| 2023-10-26 | 600.00 | 614.00 | 579.00 | 614.00 | 614.00 | 81,579 |
| 2023-10-25 | 600.00 | 623.00 | 591.00 | 598.00 | 598.00 | 12,192 |
| 2023-10-24 | 626.00 | 626.00 | 602.00 | 615.00 | 615.00 | 18,962 |
| 2023-10-23 | 629.00 | 629.00 | 597.00 | 619.00 | 619.00 | 48,763 |
| 2023-10-20 | 611.00 | 640.00 | 595.00 | 629.00 | 629.00 | 542,568 |
| 2023-10-19 | 620.00 | 630.00 | 598.00 | 618.00 | 618.00 | 50,269 |
| 2023-10-18 | 625.00 | 633.00 | 620.00 | 620.00 | 620.00 | 23,512 |
| 2023-10-17 | 624.00 | 625.00 | 605.00 | 625.00 | 625.00 | 36,927 |
| 2023-10-16 | 616.00 | 625.00 | 599.00 | 625.00 | 625.00 | 165,310 |
| 2023-10-13 | 621.00 | 652.00 | 620.00 | 633.00 | 633.00 | 64,361 |
| 2023-10-12 | 619.00 | 644.00 | 618.00 | 644.00 | 644.00 | 42,075 |
| 2023-10-11 | 632.00 | 648.00 | 616.00 | 648.00 | 648.00 | 96,938 |
| 2023-10-10 | 652.00 | 652.00 | 634.00 | 648.00 | 648.00 | 12,210 |
| 2023-10-09 | 649.00 | 649.00 | 632.00 | 632.00 | 632.00 | 11,016 |
| 2023-10-06 | 648.00 | 650.00 | 627.00 | 650.00 | 650.00 | 14,820 |
| 2023-10-05 | 648.00 | 648.00 | 621.00 | 621.00 | 621.00 | 5,933 |
| 2023-10-04 | 649.00 | 649.00 | 622.00 | 648.00 | 648.00 | 42,799 |
| 2023-10-03 | 650.00 | 678.00 | 639.00 | 649.00 | 649.00 | 34,004 |
| 2023-10-02 | 685.00 | 685.00 | 633.00 | 664.00 | 664.00 | 29,056 |
| 2023-09-29 | 669.00 | 698.00 | 650.00 | 685.00 | 685.00 | 82,157 |
| 2023-09-28 | 651.00 | 670.00 | 650.00 | 670.00 | 670.00 | 11,660 |
| 2023-09-27 | 628.00 | 671.00 | 628.00 | 670.00 | 670.00 | 205,517 |
| 2023-09-26 | 640.00 | 658.00 | 621.00 | 658.00 | 658.00 | 302,858 |
| 2023-09-22 | 671.00 | 671.00 | 635.00 | 650.00 | 650.00 | 6,934 |
| 2023-09-21 | 650.00 | 650.00 | 644.00 | 650.00 | 650.00 | 34,456 |
| 2023-09-20 | 671.00 | 671.00 | 644.00 | 650.00 | 650.00 | 90,169 |
| 2023-09-19 | 683.00 | 690.00 | 639.00 | 671.00 | 671.00 | 134,143 |
| 2023-09-18 | 671.00 | 704.00 | 650.00 | 691.00 | 691.00 | 149,721 |
| 2023-09-15 | 662.00 | 736.00 | 662.00 | 700.00 | 700.00 | 214,520 |
| 2023-09-14 | 615.00 | 690.00 | 615.00 | 690.00 | 690.00 | 225,092 |
| 2023-09-13 | 600.00 | 617.00 | 561.00 | 604.00 | 604.00 | 97,457 |
| 2023-09-12 | 677.00 | 677.00 | 551.00 | 598.00 | 598.00 | 388,311 |
| 2023-09-11 | 671.00 | 679.00 | 662.00 | 679.00 | 679.00 | 82,709 |
| 2023-09-08 | 685.00 | 685.00 | 662.00 | 680.00 | 680.00 | 404,695 |
| 2023-09-07 | 691.00 | 729.00 | 633.00 | 683.00 | 683.00 | 252,004 |
| 2023-09-06 | 724.00 | 739.00 | 627.00 | 705.00 | 705.00 | 228,500 |
| 2023-09-05 | 716.00 | 745.00 | 716.00 | 740.00 | 740.00 | 30,215 |
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.