Aveng Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 1,535.00 | 1,585.00 | 1,535.00 | 1,584.00 | 1,584.00 | 56,428 |
| 2022-12-08 | 1,535.00 | 1,580.00 | 1,520.00 | 1,565.00 | 1,565.00 | 10,821 |
| 2022-12-07 | 1,544.00 | 1,550.00 | 1,506.00 | 1,550.00 | 1,550.00 | 52,612 |
| 2022-12-06 | 1,505.00 | 1,595.00 | 1,460.00 | 1,588.00 | 1,588.00 | 111,883 |
| 2022-12-05 | 1,565.00 | 1,620.00 | 1,522.00 | 1,522.00 | 1,522.00 | 114,385 |
| 2022-12-02 | 1,583.00 | 1,595.00 | 1,536.00 | 1,595.00 | 1,595.00 | 51,943 |
| 2022-12-01 | 1,555.00 | 1,596.00 | 1,500.00 | 1,596.00 | 1,596.00 | 221,496 |
| 2022-11-30 | 1,571.00 | 1,589.00 | 1,561.00 | 1,575.00 | 1,575.00 | 68,450 |
| 2022-11-29 | 1,620.00 | 1,625.00 | 1,570.00 | 1,590.00 | 1,590.00 | 41,385 |
| 2022-11-28 | 1,618.00 | 1,626.00 | 1,573.00 | 1,625.00 | 1,625.00 | 54,420 |
| 2022-11-25 | 1,614.00 | 1,618.00 | 1,573.00 | 1,618.00 | 1,618.00 | 39,419 |
| 2022-11-24 | 1,605.00 | 1,640.00 | 1,556.00 | 1,590.00 | 1,590.00 | 43,916 |
| 2022-11-23 | 1,655.00 | 1,655.00 | 1,577.00 | 1,597.00 | 1,597.00 | 26,551 |
| 2022-11-22 | 1,621.00 | 1,659.00 | 1,601.00 | 1,633.00 | 1,633.00 | 34,218 |
| 2022-11-21 | 1,628.00 | 1,659.00 | 1,600.00 | 1,630.00 | 1,630.00 | 25,160 |
| 2022-11-18 | 1,610.00 | 1,669.00 | 1,562.00 | 1,628.00 | 1,628.00 | 68,449 |
| 2022-11-17 | 1,668.00 | 1,668.00 | 1,585.00 | 1,604.00 | 1,604.00 | 26,955 |
| 2022-11-16 | 1,665.00 | 1,689.00 | 1,620.00 | 1,643.00 | 1,643.00 | 44,526 |
| 2022-11-15 | 1,647.00 | 1,687.00 | 1,612.00 | 1,664.00 | 1,664.00 | 424,523 |
| 2022-11-14 | 1,628.00 | 1,649.00 | 1,600.00 | 1,641.00 | 1,641.00 | 56,729 |
| 2022-11-11 | 1,589.00 | 1,650.00 | 1,589.00 | 1,615.00 | 1,615.00 | 232,214 |
| 2022-11-10 | 1,571.00 | 1,610.00 | 1,571.00 | 1,610.00 | 1,610.00 | 128,708 |
| 2022-11-09 | 1,617.00 | 1,617.00 | 1,580.00 | 1,613.00 | 1,613.00 | 27,909 |
| 2022-11-08 | 1,605.00 | 1,616.00 | 1,551.00 | 1,599.00 | 1,599.00 | 87,858 |
| 2022-11-07 | 1,506.00 | 1,615.00 | 1,506.00 | 1,607.00 | 1,607.00 | 151,339 |
| 2022-11-04 | 1,530.00 | 1,550.00 | 1,517.00 | 1,550.00 | 1,550.00 | 49,332 |
| 2022-11-03 | 1,545.00 | 1,579.00 | 1,515.00 | 1,524.00 | 1,524.00 | 11,414 |
| 2022-11-02 | 1,535.00 | 1,571.00 | 1,510.00 | 1,548.00 | 1,548.00 | 78,788 |
| 2022-11-01 | 1,570.00 | 1,570.00 | 1,510.00 | 1,564.00 | 1,564.00 | 95,148 |
| 2022-10-31 | 1,600.00 | 1,600.00 | 1,558.00 | 1,570.00 | 1,570.00 | 52,379 |
| 2022-10-28 | 1,617.00 | 1,617.00 | 1,551.00 | 1,600.00 | 1,600.00 | 115,433 |
| 2022-10-27 | 1,555.00 | 1,639.00 | 1,555.00 | 1,621.00 | 1,621.00 | 130,795 |
| 2022-10-26 | 1,555.00 | 1,630.00 | 1,555.00 | 1,630.00 | 1,630.00 | 386,523 |
| 2022-10-25 | 1,490.00 | 1,584.00 | 1,467.00 | 1,584.00 | 1,584.00 | 135,936 |
| 2022-10-24 | 1,445.00 | 1,498.00 | 1,445.00 | 1,498.00 | 1,498.00 | 34,471 |
| 2022-10-21 | 1,500.00 | 1,516.00 | 1,416.00 | 1,486.00 | 1,486.00 | 326,601 |
| 2022-10-20 | 1,483.00 | 1,483.00 | 1,441.00 | 1,480.00 | 1,480.00 | 190,021 |
| 2022-10-19 | 1,385.00 | 1,475.00 | 1,385.00 | 1,475.00 | 1,475.00 | 103,481 |
| 2022-10-18 | 1,448.00 | 1,448.00 | 1,372.00 | 1,420.00 | 1,420.00 | 352,530 |
| 2022-10-17 | 1,461.00 | 1,461.00 | 1,382.00 | 1,400.00 | 1,400.00 | 345,040 |
| 2022-10-14 | 1,467.00 | 1,517.00 | 1,433.00 | 1,461.00 | 1,461.00 | 314,187 |
| 2022-10-13 | 1,456.00 | 1,533.00 | 1,415.00 | 1,430.00 | 1,430.00 | 292,676 |
| 2022-10-12 | 1,460.00 | 1,488.00 | 1,457.00 | 1,468.00 | 1,468.00 | 24,196 |
| 2022-10-11 | 1,491.00 | 1,520.00 | 1,475.00 | 1,495.00 | 1,495.00 | 47,578 |
| 2022-10-10 | 1,590.00 | 1,590.00 | 1,440.00 | 1,491.00 | 1,491.00 | 163,385 |
| 2022-10-07 | 1,550.00 | 1,575.00 | 1,515.00 | 1,539.00 | 1,539.00 | 93,796 |
| 2022-10-06 | 1,610.00 | 1,629.00 | 1,548.00 | 1,596.00 | 1,596.00 | 91,298 |
| 2022-10-05 | 1,680.00 | 1,698.00 | 1,575.00 | 1,610.00 | 1,610.00 | 546,630 |
| 2022-10-04 | 1,555.00 | 1,589.00 | 1,530.00 | 1,575.00 | 1,575.00 | 165,647 |
| 2022-10-03 | 1,475.00 | 1,530.00 | 1,416.00 | 1,530.00 | 1,530.00 | 192,741 |
| 2022-09-30 | 1,409.00 | 1,499.00 | 1,393.00 | 1,475.00 | 1,475.00 | 252,213 |
| 2022-09-29 | 1,369.00 | 1,470.00 | 1,368.00 | 1,409.00 | 1,409.00 | 78,116 |
| 2022-09-28 | 1,370.00 | 1,390.00 | 1,250.00 | 1,349.00 | 1,349.00 | 358,045 |
| 2022-09-27 | 1,450.00 | 1,450.00 | 1,308.00 | 1,370.00 | 1,370.00 | 262,734 |
| 2022-09-26 | 1,554.00 | 1,554.00 | 1,406.00 | 1,406.00 | 1,406.00 | 202,575 |
| 2022-09-23 | 1,550.00 | 1,598.00 | 1,520.00 | 1,544.00 | 1,544.00 | 276,751 |
| 2022-09-22 | 1,575.00 | 1,588.00 | 1,545.00 | 1,575.00 | 1,575.00 | 135,489 |
| 2022-09-21 | 1,590.00 | 1,611.00 | 1,575.00 | 1,580.00 | 1,580.00 | 54,194 |
| 2022-09-20 | 1,577.00 | 1,620.00 | 1,575.00 | 1,588.00 | 1,588.00 | 81,681 |
| 2022-09-19 | 1,575.00 | 1,599.00 | 1,533.00 | 1,580.00 | 1,580.00 | 129,908 |
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.