Aveng Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 777.00 | 799.00 | 709.00 | 744.00 | 744.00 | 135,889 |
| 2023-09-01 | 786.00 | 814.00 | 764.00 | 777.00 | 777.00 | 26,975 |
| 2023-08-31 | 814.00 | 820.00 | 772.00 | 819.00 | 819.00 | 41,239 |
| 2023-08-30 | 821.00 | 875.00 | 798.00 | 814.00 | 814.00 | 56,966 |
| 2023-08-29 | 830.00 | 853.00 | 824.00 | 853.00 | 853.00 | 27,671 |
| 2023-08-28 | 860.00 | 865.00 | 810.00 | 830.00 | 830.00 | 70,586 |
| 2023-08-25 | 827.00 | 869.00 | 816.00 | 869.00 | 869.00 | 53,114 |
| 2023-08-24 | 800.00 | 827.00 | 800.00 | 827.00 | 827.00 | 73,666 |
| 2023-08-23 | 805.00 | 812.00 | 781.00 | 805.00 | 805.00 | 23,869 |
| 2023-08-22 | 768.00 | 825.00 | 755.00 | 813.00 | 813.00 | 461,964 |
| 2023-08-21 | 760.00 | 788.00 | 750.00 | 769.00 | 769.00 | 67,920 |
| 2023-08-18 | 785.00 | 810.00 | 747.00 | 775.00 | 775.00 | 229,652 |
| 2023-08-17 | 880.00 | 880.00 | 791.00 | 830.00 | 830.00 | 233,816 |
| 2023-08-16 | 800.00 | 882.00 | 796.00 | 880.00 | 880.00 | 139,623 |
| 2023-08-15 | 820.00 | 820.00 | 750.00 | 811.00 | 811.00 | 152,586 |
| 2023-08-14 | 808.00 | 827.00 | 780.00 | 820.00 | 820.00 | 32,565 |
| 2023-08-11 | 823.00 | 827.00 | 780.00 | 827.00 | 827.00 | 62,757 |
| 2023-08-10 | 790.00 | 823.00 | 790.00 | 820.00 | 820.00 | 123,437 |
| 2023-08-08 | 785.00 | 792.00 | 780.00 | 792.00 | 792.00 | 29,474 |
| 2023-08-07 | 803.00 | 811.00 | 780.00 | 792.00 | 792.00 | 32,157 |
| 2023-08-04 | 782.00 | 795.00 | 767.00 | 795.00 | 795.00 | 46,830 |
| 2023-08-03 | 778.00 | 796.00 | 778.00 | 788.00 | 788.00 | 2,411 |
| 2023-08-02 | 782.00 | 799.00 | 772.00 | 782.00 | 782.00 | 38,363 |
| 2023-08-01 | 799.00 | 800.00 | 780.00 | 800.00 | 800.00 | 18,867 |
| 2023-07-31 | 803.00 | 827.00 | 780.00 | 800.00 | 800.00 | 154,054 |
| 2023-07-28 | 805.00 | 819.00 | 777.00 | 808.00 | 808.00 | 34,674 |
| 2023-07-27 | 800.00 | 830.00 | 786.00 | 820.00 | 820.00 | 52,793 |
| 2023-07-26 | 777.00 | 800.00 | 777.00 | 800.00 | 800.00 | 350,755 |
| 2023-07-25 | 800.00 | 804.00 | 760.00 | 803.00 | 803.00 | 106,742 |
| 2023-07-24 | 764.00 | 800.00 | 739.00 | 800.00 | 800.00 | 236,704 |
| 2023-07-21 | 795.00 | 795.00 | 705.00 | 758.00 | 758.00 | 241,209 |
| 2023-07-20 | 752.00 | 797.00 | 752.00 | 797.00 | 797.00 | 61,959 |
| 2023-07-19 | 807.00 | 826.00 | 740.00 | 790.00 | 790.00 | 162,341 |
| 2023-07-18 | 825.00 | 850.00 | 806.00 | 829.00 | 829.00 | 139,209 |
| 2023-07-17 | 825.00 | 847.00 | 825.00 | 840.00 | 840.00 | 12,217 |
| 2023-07-14 | 836.00 | 849.00 | 825.00 | 847.00 | 847.00 | 52,075 |
| 2023-07-13 | 855.00 | 855.00 | 832.00 | 846.00 | 846.00 | 23,596 |
| 2023-07-12 | 828.00 | 850.00 | 826.00 | 850.00 | 850.00 | 33,140 |
| 2023-07-11 | 850.00 | 854.00 | 826.00 | 847.00 | 847.00 | 12,847 |
| 2023-07-10 | 826.00 | 854.00 | 820.00 | 851.00 | 851.00 | 75,635 |
| 2023-07-07 | 855.00 | 858.00 | 818.00 | 850.00 | 850.00 | 45,779 |
| 2023-07-06 | 851.00 | 864.00 | 818.00 | 818.00 | 818.00 | 121,094 |
| 2023-07-05 | 845.00 | 869.00 | 825.00 | 865.00 | 865.00 | 18,758 |
| 2023-07-04 | 850.00 | 857.00 | 823.00 | 850.00 | 850.00 | 39,538 |
| 2023-07-03 | 865.00 | 884.00 | 811.00 | 872.00 | 872.00 | 79,063 |
| 2023-06-30 | 846.00 | 892.00 | 846.00 | 890.00 | 890.00 | 29,290 |
| 2023-06-29 | 850.00 | 892.00 | 850.00 | 890.00 | 890.00 | 15,558 |
| 2023-06-28 | 846.00 | 881.00 | 841.00 | 880.00 | 880.00 | 6,438 |
| 2023-06-27 | 880.00 | 914.00 | 841.00 | 890.00 | 890.00 | 34,995 |
| 2023-06-26 | 889.00 | 889.00 | 862.00 | 870.00 | 870.00 | 11,497 |
| 2023-06-23 | 899.00 | 900.00 | 850.00 | 898.00 | 898.00 | 52,946 |
| 2023-06-22 | 898.00 | 898.00 | 854.00 | 879.00 | 879.00 | 33,807 |
| 2023-06-21 | 908.00 | 908.00 | 851.00 | 889.00 | 889.00 | 90,083 |
| 2023-06-20 | 921.00 | 940.00 | 900.00 | 921.00 | 921.00 | 20,100 |
| 2023-06-19 | 921.00 | 944.00 | 921.00 | 940.00 | 940.00 | 9,742 |
| 2023-06-15 | 935.00 | 949.00 | 921.00 | 945.00 | 945.00 | 9,278 |
| 2023-06-14 | 947.00 | 960.00 | 920.00 | 945.00 | 945.00 | 45,980 |
| 2023-06-13 | 950.00 | 954.00 | 920.00 | 945.00 | 945.00 | 37,294 |
| 2023-06-12 | 975.00 | 975.00 | 949.00 | 950.00 | 950.00 | 77,317 |
| 2023-06-09 | 976.00 | 977.00 | 925.00 | 975.00 | 975.00 | 19,452 |
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.