Aveng Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 956.00 | 974.00 | 945.00 | 960.00 | 960.00 | 16,742 |
| 2023-06-07 | 944.00 | 977.00 | 920.00 | 964.00 | 964.00 | 58,650 |
| 2023-06-06 | 931.00 | 946.00 | 895.00 | 935.00 | 935.00 | 51,561 |
| 2023-06-05 | 956.00 | 966.00 | 936.00 | 946.00 | 946.00 | 7,596 |
| 2023-06-02 | 933.00 | 955.00 | 900.00 | 950.00 | 950.00 | 42,646 |
| 2023-06-01 | 945.00 | 954.00 | 910.00 | 948.00 | 948.00 | 21,147 |
| 2023-05-31 | 892.00 | 940.00 | 860.00 | 940.00 | 940.00 | 57,651 |
| 2023-05-30 | 867.00 | 888.00 | 851.00 | 859.00 | 859.00 | 106,123 |
| 2023-05-29 | 865.00 | 883.00 | 850.00 | 866.00 | 866.00 | 34,676 |
| 2023-05-26 | 888.00 | 888.00 | 860.00 | 873.00 | 873.00 | 26,628 |
| 2023-05-25 | 873.00 | 888.00 | 862.00 | 885.00 | 885.00 | 27,282 |
| 2023-05-24 | 890.00 | 890.00 | 860.00 | 888.00 | 888.00 | 17,512 |
| 2023-05-23 | 900.00 | 900.00 | 850.00 | 872.00 | 872.00 | 54,732 |
| 2023-05-22 | 909.00 | 909.00 | 880.00 | 899.00 | 899.00 | 23,710 |
| 2023-05-19 | 911.00 | 911.00 | 886.00 | 890.00 | 890.00 | 59,704 |
| 2023-05-17 | 920.00 | 925.00 | 900.00 | 915.00 | 915.00 | 33,904 |
| 2023-05-16 | 925.00 | 935.00 | 900.00 | 920.00 | 920.00 | 89,899 |
| 2023-05-15 | 920.00 | 940.00 | 919.00 | 935.00 | 935.00 | 72,379 |
| 2023-05-12 | 924.00 | 924.00 | 880.00 | 910.00 | 910.00 | 105,454 |
| 2023-05-11 | 954.00 | 954.00 | 901.00 | 910.00 | 910.00 | 119,572 |
| 2023-05-10 | 975.00 | 984.00 | 931.00 | 948.00 | 948.00 | 91,207 |
| 2023-05-09 | 1,003.00 | 1,029.00 | 960.00 | 969.00 | 969.00 | 113,148 |
| 2023-05-08 | 1,089.00 | 1,090.00 | 1,000.00 | 1,040.00 | 1,040.00 | 104,600 |
| 2023-05-05 | 1,060.00 | 1,123.00 | 1,040.00 | 1,080.00 | 1,080.00 | 66,299 |
| 2023-05-04 | 1,110.00 | 1,150.00 | 1,040.00 | 1,088.00 | 1,088.00 | 78,981 |
| 2023-05-03 | 1,010.00 | 1,155.00 | 1,010.00 | 1,105.00 | 1,105.00 | 183,934 |
| 2023-05-02 | 1,038.00 | 1,070.00 | 1,018.00 | 1,049.00 | 1,049.00 | 44,986 |
| 2023-04-28 | 1,021.00 | 1,069.00 | 1,000.00 | 1,062.00 | 1,062.00 | 111,057 |
| 2023-04-26 | 1,073.00 | 1,166.00 | 1,000.00 | 1,070.00 | 1,070.00 | 359,778 |
| 2023-04-25 | 966.00 | 1,100.00 | 944.00 | 1,070.00 | 1,070.00 | 648,348 |
| 2023-04-24 | 935.00 | 990.00 | 905.00 | 937.00 | 937.00 | 140,115 |
| 2023-04-21 | 913.00 | 935.00 | 900.00 | 935.00 | 935.00 | 52,159 |
| 2023-04-20 | 920.00 | 925.00 | 870.00 | 897.00 | 897.00 | 126,455 |
| 2023-04-19 | 966.00 | 966.00 | 901.00 | 955.00 | 955.00 | 93,388 |
| 2023-04-18 | 950.00 | 965.00 | 925.00 | 940.00 | 940.00 | 124,841 |
| 2023-04-17 | 975.00 | 1,008.00 | 910.00 | 950.00 | 950.00 | 115,001 |
| 2023-04-14 | 987.00 | 1,056.00 | 960.00 | 975.00 | 975.00 | 255,805 |
| 2023-04-13 | 1,140.00 | 1,188.00 | 856.00 | 954.00 | 954.00 | 525,455 |
| 2023-04-12 | 1,165.00 | 1,199.00 | 1,165.00 | 1,190.00 | 1,190.00 | 42,664 |
| 2023-04-11 | 1,225.00 | 1,255.00 | 1,150.00 | 1,150.00 | 1,150.00 | 241,187 |
| 2023-04-06 | 1,270.00 | 1,270.00 | 1,210.00 | 1,250.00 | 1,250.00 | 75,584 |
| 2023-04-05 | 1,260.00 | 1,300.00 | 1,224.00 | 1,255.00 | 1,255.00 | 44,749 |
| 2023-04-04 | 1,265.00 | 1,267.00 | 1,240.00 | 1,250.00 | 1,250.00 | 72,906 |
| 2023-04-03 | 1,254.00 | 1,294.00 | 1,253.00 | 1,263.00 | 1,263.00 | 72,115 |
| 2023-03-31 | 1,285.00 | 1,311.00 | 1,251.00 | 1,294.00 | 1,294.00 | 43,828 |
| 2023-03-30 | 1,327.00 | 1,328.00 | 1,285.00 | 1,305.00 | 1,305.00 | 46,139 |
| 2023-03-29 | 1,350.00 | 1,350.00 | 1,258.00 | 1,326.00 | 1,326.00 | 119,561 |
| 2023-03-28 | 1,339.00 | 1,389.00 | 1,314.00 | 1,335.00 | 1,335.00 | 255,627 |
| 2023-03-27 | 1,315.00 | 1,350.00 | 1,314.00 | 1,340.00 | 1,340.00 | 82,710 |
| 2023-03-24 | 1,310.00 | 1,350.00 | 1,310.00 | 1,350.00 | 1,350.00 | 179,881 |
| 2023-03-23 | 1,339.00 | 1,339.00 | 1,281.00 | 1,315.00 | 1,315.00 | 76,271 |
| 2023-03-22 | 1,295.00 | 1,350.00 | 1,295.00 | 1,350.00 | 1,350.00 | 138,565 |
| 2023-03-20 | 1,393.00 | 1,393.00 | 1,300.00 | 1,353.00 | 1,353.00 | 73,944 |
| 2023-03-17 | 1,392.00 | 1,392.00 | 1,330.00 | 1,371.00 | 1,371.00 | 282,115 |
| 2023-03-16 | 1,371.00 | 1,398.00 | 1,342.00 | 1,394.00 | 1,394.00 | 162,492 |
| 2023-03-15 | 1,440.00 | 1,440.00 | 1,350.00 | 1,400.00 | 1,400.00 | 305,109 |
| 2023-03-14 | 1,391.00 | 1,433.00 | 1,341.00 | 1,433.00 | 1,433.00 | 73,654 |
| 2023-03-13 | 1,469.00 | 1,469.00 | 1,325.00 | 1,395.00 | 1,395.00 | 96,916 |
| 2023-03-10 | 1,453.00 | 1,469.00 | 1,390.00 | 1,450.00 | 1,450.00 | 78,942 |
| 2023-03-09 | 1,470.00 | 1,490.00 | 1,430.00 | 1,490.00 | 1,490.00 | 48,064 |
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.