Aveng Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 1,470.00 | 1,490.00 | 1,430.00 | 1,490.00 | 1,490.00 | 48,064 |
| 2023-03-08 | 1,503.00 | 1,525.00 | 1,460.00 | 1,489.00 | 1,489.00 | 26,693 |
| 2023-03-07 | 1,492.00 | 1,560.00 | 1,460.00 | 1,528.00 | 1,528.00 | 56,934 |
| 2023-03-06 | 1,521.00 | 1,549.00 | 1,475.00 | 1,509.00 | 1,509.00 | 117,263 |
| 2023-03-03 | 1,520.00 | 1,565.00 | 1,520.00 | 1,550.00 | 1,550.00 | 76,568 |
| 2023-03-02 | 1,549.00 | 1,565.00 | 1,512.00 | 1,540.00 | 1,540.00 | 81,027 |
| 2023-03-01 | 1,525.00 | 1,549.00 | 1,509.00 | 1,540.00 | 1,540.00 | 46,390 |
| 2023-02-28 | 1,521.00 | 1,580.00 | 1,498.00 | 1,498.00 | 1,498.00 | 317,601 |
| 2023-02-27 | 1,531.00 | 1,561.00 | 1,500.00 | 1,540.00 | 1,540.00 | 439,434 |
| 2023-02-24 | 1,508.00 | 1,600.00 | 1,491.00 | 1,562.00 | 1,562.00 | 579,174 |
| 2023-02-23 | 1,470.00 | 1,540.00 | 1,445.00 | 1,539.00 | 1,539.00 | 199,745 |
| 2023-02-22 | 1,440.00 | 1,480.00 | 1,401.00 | 1,480.00 | 1,480.00 | 278,358 |
| 2023-02-21 | 1,273.00 | 1,450.00 | 1,271.00 | 1,440.00 | 1,440.00 | 337,392 |
| 2023-02-20 | 1,310.00 | 1,310.00 | 1,189.00 | 1,270.00 | 1,270.00 | 592,955 |
| 2023-02-17 | 1,410.00 | 1,439.00 | 1,248.00 | 1,280.00 | 1,280.00 | 539,825 |
| 2023-02-16 | 1,429.00 | 1,429.00 | 1,364.00 | 1,410.00 | 1,410.00 | 105,583 |
| 2023-02-15 | 1,370.00 | 1,440.00 | 1,369.00 | 1,410.00 | 1,410.00 | 99,410 |
| 2023-02-14 | 1,378.00 | 1,401.00 | 1,314.00 | 1,393.00 | 1,393.00 | 49,114 |
| 2023-02-13 | 1,286.00 | 1,370.00 | 1,286.00 | 1,370.00 | 1,370.00 | 51,153 |
| 2023-02-10 | 1,300.00 | 1,325.00 | 1,265.00 | 1,325.00 | 1,325.00 | 75,252 |
| 2023-02-09 | 1,297.00 | 1,328.00 | 1,275.00 | 1,325.00 | 1,325.00 | 123,726 |
| 2023-02-08 | 1,345.00 | 1,359.00 | 1,265.00 | 1,313.00 | 1,313.00 | 269,264 |
| 2023-02-07 | 1,350.00 | 1,379.00 | 1,305.00 | 1,348.00 | 1,348.00 | 67,614 |
| 2023-02-06 | 1,315.00 | 1,379.00 | 1,315.00 | 1,355.00 | 1,355.00 | 74,842 |
| 2023-02-03 | 1,380.00 | 1,380.00 | 1,340.00 | 1,379.00 | 1,379.00 | 77,598 |
| 2023-02-02 | 1,399.00 | 1,399.00 | 1,310.00 | 1,380.00 | 1,380.00 | 62,233 |
| 2023-02-01 | 1,399.00 | 1,400.00 | 1,376.00 | 1,399.00 | 1,399.00 | 47,491 |
| 2023-01-31 | 1,383.00 | 1,430.00 | 1,301.00 | 1,397.00 | 1,397.00 | 289,691 |
| 2023-01-30 | 1,410.00 | 1,424.00 | 1,350.00 | 1,400.00 | 1,400.00 | 60,074 |
| 2023-01-27 | 1,428.00 | 1,430.00 | 1,402.00 | 1,423.00 | 1,423.00 | 45,766 |
| 2023-01-26 | 1,439.00 | 1,439.00 | 1,410.00 | 1,429.00 | 1,429.00 | 63,835 |
| 2023-01-25 | 1,478.00 | 1,478.00 | 1,415.00 | 1,437.00 | 1,437.00 | 59,274 |
| 2023-01-24 | 1,480.00 | 1,528.00 | 1,400.00 | 1,490.00 | 1,490.00 | 135,402 |
| 2023-01-23 | 1,528.00 | 1,554.00 | 1,471.00 | 1,515.00 | 1,515.00 | 30,298 |
| 2023-01-20 | 1,535.00 | 1,535.00 | 1,500.00 | 1,527.00 | 1,527.00 | 89,606 |
| 2023-01-19 | 1,567.00 | 1,567.00 | 1,500.00 | 1,500.00 | 1,500.00 | 106,502 |
| 2023-01-18 | 1,535.00 | 1,569.00 | 1,535.00 | 1,551.00 | 1,551.00 | 23,976 |
| 2023-01-17 | 1,512.00 | 1,595.00 | 1,512.00 | 1,560.00 | 1,560.00 | 130,819 |
| 2023-01-16 | 1,500.00 | 1,572.00 | 1,500.00 | 1,550.00 | 1,550.00 | 69,008 |
| 2023-01-13 | 1,501.00 | 1,535.00 | 1,500.00 | 1,534.00 | 1,534.00 | 61,151 |
| 2023-01-12 | 1,510.00 | 1,518.00 | 1,500.00 | 1,518.00 | 1,518.00 | 28,110 |
| 2023-01-11 | 1,514.00 | 1,514.00 | 1,475.00 | 1,500.00 | 1,500.00 | 63,967 |
| 2023-01-10 | 1,533.00 | 1,533.00 | 1,480.00 | 1,515.00 | 1,515.00 | 30,807 |
| 2023-01-09 | 1,496.00 | 1,538.00 | 1,496.00 | 1,520.00 | 1,520.00 | 35,908 |
| 2023-01-06 | 1,537.00 | 1,545.00 | 1,510.00 | 1,540.00 | 1,540.00 | 40,134 |
| 2023-01-05 | 1,500.00 | 1,550.00 | 1,500.00 | 1,540.00 | 1,540.00 | 13,663 |
| 2023-01-04 | 1,545.00 | 1,568.00 | 1,515.00 | 1,549.00 | 1,549.00 | 26,862 |
| 2023-01-03 | 1,550.00 | 1,570.00 | 1,518.00 | 1,568.00 | 1,568.00 | 22,613 |
| 2022-12-30 | 1,555.00 | 1,572.00 | 1,555.00 | 1,555.00 | 1,555.00 | 4,553 |
| 2022-12-29 | 1,550.00 | 1,572.00 | 1,550.00 | 1,555.00 | 1,555.00 | 8,509 |
| 2022-12-28 | 1,550.00 | 1,570.00 | 1,550.00 | 1,570.00 | 1,570.00 | 35,455 |
| 2022-12-23 | 1,550.00 | 1,572.00 | 1,550.00 | 1,572.00 | 1,572.00 | 15,905 |
| 2022-12-22 | 1,540.00 | 1,572.00 | 1,537.00 | 1,550.00 | 1,550.00 | 56,880 |
| 2022-12-21 | 1,511.00 | 1,572.00 | 1,510.00 | 1,572.00 | 1,572.00 | 51,389 |
| 2022-12-20 | 1,500.00 | 1,550.00 | 1,491.00 | 1,550.00 | 1,550.00 | 31,814 |
| 2022-12-19 | 1,534.00 | 1,560.00 | 1,490.00 | 1,559.00 | 1,559.00 | 73,761 |
| 2022-12-15 | 1,540.00 | 1,560.00 | 1,493.00 | 1,537.00 | 1,537.00 | 131,255 |
| 2022-12-14 | 1,595.00 | 1,595.00 | 1,541.00 | 1,570.00 | 1,570.00 | 10,265 |
| 2022-12-13 | 1,583.00 | 1,595.00 | 1,540.00 | 1,595.00 | 1,595.00 | 30,721 |
| 2022-12-12 | 1,584.00 | 1,593.00 | 1,521.00 | 1,584.00 | 1,584.00 | 70,712 |
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.