Aveng Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 1,531.00 | 1,574.00 | 1,531.00 | 1,550.00 | 1,550.00 | 86,735 |
| 2022-09-15 | 1,559.00 | 1,575.00 | 1,550.00 | 1,575.00 | 1,575.00 | 107,159 |
| 2022-09-14 | 1,565.00 | 1,565.00 | 1,531.00 | 1,550.00 | 1,550.00 | 51,112 |
| 2022-09-13 | 1,555.00 | 1,590.00 | 1,551.00 | 1,555.00 | 1,555.00 | 92,417 |
| 2022-09-12 | 1,600.00 | 1,610.00 | 1,531.00 | 1,575.00 | 1,575.00 | 30,238 |
| 2022-09-09 | 1,599.00 | 1,619.00 | 1,571.00 | 1,600.00 | 1,600.00 | 31,896 |
| 2022-09-08 | 1,570.00 | 1,598.00 | 1,540.00 | 1,595.00 | 1,595.00 | 54,137 |
| 2022-09-07 | 1,595.00 | 1,595.00 | 1,523.00 | 1,547.00 | 1,547.00 | 52,258 |
| 2022-09-06 | 1,593.00 | 1,647.00 | 1,563.00 | 1,608.00 | 1,608.00 | 22,986 |
| 2022-09-05 | 1,591.00 | 1,645.00 | 1,569.00 | 1,610.00 | 1,610.00 | 52,794 |
| 2022-09-02 | 1,655.00 | 1,669.00 | 1,576.00 | 1,648.00 | 1,648.00 | 98,548 |
| 2022-09-01 | 1,670.00 | 1,670.00 | 1,549.00 | 1,637.00 | 1,637.00 | 170,941 |
| 2022-08-31 | 1,710.00 | 1,710.00 | 1,576.00 | 1,620.00 | 1,620.00 | 201,449 |
| 2022-08-30 | 1,650.00 | 1,795.00 | 1,650.00 | 1,700.00 | 1,700.00 | 259,248 |
| 2022-08-29 | 1,543.00 | 1,642.00 | 1,543.00 | 1,642.00 | 1,642.00 | 326,685 |
| 2022-08-26 | 1,599.00 | 1,605.00 | 1,535.00 | 1,599.00 | 1,599.00 | 56,617 |
| 2022-08-25 | 1,595.00 | 1,602.00 | 1,557.00 | 1,599.00 | 1,599.00 | 42,629 |
| 2022-08-24 | 1,615.00 | 1,615.00 | 1,530.00 | 1,595.00 | 1,595.00 | 219,040 |
| 2022-08-23 | 1,705.00 | 1,705.00 | 1,530.00 | 1,615.00 | 1,615.00 | 650,191 |
| 2022-08-22 | 1,729.00 | 1,729.00 | 1,656.00 | 1,690.00 | 1,690.00 | 79,928 |
| 2022-08-19 | 1,672.00 | 1,757.00 | 1,671.00 | 1,709.00 | 1,709.00 | 196,700 |
| 2022-08-18 | 1,736.00 | 1,756.00 | 1,666.00 | 1,700.00 | 1,700.00 | 108,352 |
| 2022-08-17 | 1,710.00 | 1,759.00 | 1,680.00 | 1,730.00 | 1,730.00 | 222,815 |
| 2022-08-16 | 1,764.00 | 1,764.00 | 1,688.00 | 1,710.00 | 1,710.00 | 75,924 |
| 2022-08-15 | 1,777.00 | 1,777.00 | 1,666.00 | 1,744.00 | 1,744.00 | 39,971 |
| 2022-08-12 | 1,744.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,750.00 | 29,174 |
| 2022-08-11 | 1,701.00 | 1,729.00 | 1,685.00 | 1,720.00 | 1,720.00 | 55,693 |
| 2022-08-10 | 1,800.00 | 1,800.00 | 1,682.00 | 1,730.00 | 1,730.00 | 76,173 |
| 2022-08-08 | 1,730.00 | 1,795.00 | 1,708.00 | 1,790.00 | 1,790.00 | 89,886 |
| 2022-08-05 | 1,790.00 | 1,799.00 | 1,721.00 | 1,760.00 | 1,760.00 | 60,974 |
| 2022-08-04 | 1,800.00 | 1,800.00 | 1,735.00 | 1,769.00 | 1,769.00 | 8,455 |
| 2022-08-03 | 1,757.00 | 1,809.00 | 1,729.00 | 1,750.00 | 1,750.00 | 36,272 |
| 2022-08-02 | 1,800.00 | 1,850.00 | 1,756.00 | 1,780.00 | 1,780.00 | 91,448 |
| 2022-08-01 | 1,850.00 | 1,859.00 | 1,800.00 | 1,835.00 | 1,835.00 | 119,241 |
| 2022-07-29 | 1,850.00 | 1,850.00 | 1,816.00 | 1,840.00 | 1,840.00 | 70,391 |
| 2022-07-28 | 1,840.00 | 1,848.00 | 1,816.00 | 1,824.00 | 1,824.00 | 156,897 |
| 2022-07-27 | 1,815.00 | 1,840.00 | 1,805.00 | 1,825.00 | 1,825.00 | 156,978 |
| 2022-07-26 | 1,840.00 | 1,850.00 | 1,810.00 | 1,840.00 | 1,840.00 | 83,682 |
| 2022-07-25 | 1,810.00 | 1,850.00 | 1,780.00 | 1,840.00 | 1,840.00 | 48,531 |
| 2022-07-22 | 1,789.00 | 1,849.00 | 1,772.00 | 1,810.00 | 1,810.00 | 39,335 |
| 2022-07-21 | 1,765.00 | 1,850.00 | 1,696.00 | 1,790.00 | 1,790.00 | 272,268 |
| 2022-07-20 | 1,798.00 | 1,798.00 | 1,741.00 | 1,770.00 | 1,770.00 | 111,680 |
| 2022-07-19 | 1,730.00 | 1,860.00 | 1,685.00 | 1,769.00 | 1,769.00 | 321,987 |
| 2022-07-18 | 1,720.00 | 1,733.00 | 1,664.00 | 1,733.00 | 1,733.00 | 43,479 |
| 2022-07-15 | 1,720.00 | 1,720.00 | 1,620.00 | 1,720.00 | 1,720.00 | 32,835 |
| 2022-07-14 | 1,754.00 | 1,754.00 | 1,655.00 | 1,700.00 | 1,700.00 | 29,398 |
| 2022-07-13 | 1,670.00 | 1,769.00 | 1,656.00 | 1,750.00 | 1,750.00 | 57,970 |
| 2022-07-12 | 1,799.00 | 1,805.00 | 1,655.00 | 1,750.00 | 1,750.00 | 89,050 |
| 2022-07-11 | 1,799.00 | 1,799.00 | 1,722.00 | 1,745.00 | 1,745.00 | 83,157 |
| 2022-07-08 | 1,700.00 | 1,800.00 | 1,653.00 | 1,768.00 | 1,768.00 | 182,435 |
| 2022-07-07 | 1,520.00 | 1,700.00 | 1,520.00 | 1,690.00 | 1,690.00 | 283,278 |
| 2022-07-06 | 1,431.00 | 1,533.00 | 1,431.00 | 1,520.00 | 1,520.00 | 198,527 |
| 2022-07-05 | 1,476.00 | 1,510.00 | 1,402.00 | 1,425.00 | 1,425.00 | 301,417 |
| 2022-07-04 | 1,500.00 | 1,500.00 | 1,475.00 | 1,500.00 | 1,500.00 | 47,309 |
| 2022-07-01 | 1,537.00 | 1,537.00 | 1,455.00 | 1,500.00 | 1,500.00 | 28,315 |
| 2022-06-30 | 1,540.00 | 1,559.00 | 1,464.00 | 1,535.00 | 1,535.00 | 52,580 |
| 2022-06-29 | 1,502.00 | 1,569.00 | 1,450.00 | 1,548.00 | 1,548.00 | 47,589 |
| 2022-06-28 | 1,465.00 | 1,545.00 | 1,465.00 | 1,543.00 | 1,543.00 | 122,125 |
| 2022-06-27 | 1,488.00 | 1,512.00 | 1,462.00 | 1,493.00 | 1,493.00 | 74,782 |
| 2022-06-24 | 1,461.00 | 1,500.00 | 1,461.00 | 1,489.00 | 1,489.00 | 36,777 |
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.