Aveng Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 1,435.00 | 1,485.00 | 1,435.00 | 1,484.00 | 1,484.00 | 36,048 |
| 2022-06-22 | 1,483.00 | 1,483.00 | 1,437.00 | 1,455.00 | 1,455.00 | 33,410 |
| 2022-06-21 | 1,461.00 | 1,484.00 | 1,435.00 | 1,465.00 | 1,465.00 | 55,391 |
| 2022-06-20 | 1,470.00 | 1,470.00 | 1,421.00 | 1,440.00 | 1,440.00 | 45,999 |
| 2022-06-17 | 1,550.00 | 1,550.00 | 1,450.00 | 1,470.00 | 1,470.00 | 100,143 |
| 2022-06-15 | 1,570.00 | 1,570.00 | 1,420.00 | 1,518.00 | 1,518.00 | 160,868 |
| 2022-06-14 | 1,640.00 | 1,640.00 | 1,471.00 | 1,491.00 | 1,491.00 | 181,006 |
| 2022-06-13 | 1,552.00 | 1,641.00 | 1,459.00 | 1,576.00 | 1,576.00 | 651,082 |
| 2022-06-10 | 1,499.00 | 1,500.00 | 1,450.00 | 1,450.00 | 1,450.00 | 63,488 |
| 2022-06-09 | 1,495.00 | 1,525.00 | 1,475.00 | 1,475.00 | 1,475.00 | 43,514 |
| 2022-06-08 | 1,441.00 | 1,495.00 | 1,436.00 | 1,490.00 | 1,490.00 | 25,923 |
| 2022-06-07 | 1,455.00 | 1,455.00 | 1,415.00 | 1,436.00 | 1,436.00 | 52,100 |
| 2022-06-06 | 1,519.00 | 1,519.00 | 1,425.00 | 1,445.00 | 1,445.00 | 121,200 |
| 2022-06-03 | 1,499.00 | 1,540.00 | 1,486.00 | 1,508.00 | 1,508.00 | 130,810 |
| 2022-06-02 | 1,514.00 | 1,515.00 | 1,470.00 | 1,510.00 | 1,510.00 | 22,202 |
| 2022-06-01 | 1,479.00 | 1,517.00 | 1,455.00 | 1,460.00 | 1,460.00 | 138,479 |
| 2022-05-31 | 1,450.00 | 1,499.00 | 1,425.00 | 1,450.00 | 1,450.00 | 158,533 |
| 2022-05-30 | 1,348.00 | 1,479.00 | 1,348.00 | 1,450.00 | 1,450.00 | 261,537 |
| 2022-05-27 | 1,301.00 | 1,350.00 | 1,280.00 | 1,349.00 | 1,349.00 | 192,029 |
| 2022-05-26 | 1,298.00 | 1,325.00 | 1,274.00 | 1,320.00 | 1,320.00 | 164,959 |
| 2022-05-25 | 1,290.00 | 1,300.00 | 1,269.00 | 1,288.00 | 1,288.00 | 82,584 |
| 2022-05-24 | 1,305.00 | 1,320.00 | 1,275.00 | 1,275.00 | 1,275.00 | 102,616 |
| 2022-05-23 | 1,311.00 | 1,324.00 | 1,300.00 | 1,301.00 | 1,301.00 | 173,542 |
| 2022-05-20 | 1,285.00 | 1,338.00 | 1,284.00 | 1,315.00 | 1,315.00 | 151,733 |
| 2022-05-19 | 1,381.00 | 1,381.00 | 1,251.00 | 1,298.00 | 1,298.00 | 135,129 |
| 2022-05-18 | 1,332.00 | 1,371.00 | 1,311.00 | 1,312.00 | 1,312.00 | 63,790 |
| 2022-05-17 | 1,349.00 | 1,399.00 | 1,315.00 | 1,341.00 | 1,341.00 | 174,553 |
| 2022-05-16 | 1,348.00 | 1,348.00 | 1,310.00 | 1,310.00 | 1,310.00 | 57,370 |
| 2022-05-13 | 1,350.00 | 1,353.00 | 1,300.00 | 1,331.00 | 1,331.00 | 212,105 |
| 2022-05-12 | 1,342.00 | 1,369.00 | 1,261.00 | 1,350.00 | 1,350.00 | 461,548 |
| 2022-05-11 | 1,389.00 | 1,399.00 | 1,343.00 | 1,352.00 | 1,352.00 | 226,771 |
| 2022-05-10 | 1,385.00 | 1,445.00 | 1,381.00 | 1,389.00 | 1,389.00 | 136,908 |
| 2022-05-09 | 1,415.00 | 1,450.00 | 1,382.00 | 1,400.00 | 1,400.00 | 260,322 |
| 2022-05-06 | 1,460.00 | 1,500.00 | 1,422.00 | 1,444.00 | 1,444.00 | 214,760 |
| 2022-05-05 | 1,600.00 | 1,600.00 | 1,461.00 | 1,467.00 | 1,467.00 | 157,759 |
| 2022-05-04 | 1,560.00 | 1,569.00 | 1,500.00 | 1,526.00 | 1,526.00 | 127,436 |
| 2022-05-03 | 1,480.00 | 1,599.00 | 1,480.00 | 1,560.00 | 1,560.00 | 121,153 |
| 2022-04-29 | 1,475.00 | 1,509.00 | 1,456.00 | 1,490.00 | 1,490.00 | 73,078 |
| 2022-04-28 | 1,490.00 | 1,510.00 | 1,465.00 | 1,475.00 | 1,475.00 | 60,383 |
| 2022-04-26 | 1,461.00 | 1,510.00 | 1,416.00 | 1,503.00 | 1,503.00 | 115,684 |
| 2022-04-25 | 1,455.00 | 1,535.00 | 1,371.00 | 1,480.00 | 1,480.00 | 305,069 |
| 2022-04-22 | 1,575.00 | 1,584.00 | 1,454.00 | 1,467.00 | 1,467.00 | 691,593 |
| 2022-04-21 | 1,635.00 | 1,635.00 | 1,550.00 | 1,581.00 | 1,581.00 | 395,710 |
| 2022-04-20 | 1,680.00 | 1,680.00 | 1,623.00 | 1,635.00 | 1,635.00 | 198,284 |
| 2022-04-19 | 1,680.00 | 1,690.00 | 1,651.00 | 1,665.00 | 1,665.00 | 99,131 |
| 2022-04-14 | 1,671.00 | 1,700.00 | 1,661.00 | 1,672.00 | 1,672.00 | 210,397 |
| 2022-04-13 | 1,700.00 | 1,700.00 | 1,669.00 | 1,671.00 | 1,671.00 | 226,764 |
| 2022-04-12 | 1,686.00 | 1,725.00 | 1,673.00 | 1,696.00 | 1,696.00 | 106,423 |
| 2022-04-11 | 1,706.00 | 1,750.00 | 1,687.00 | 1,700.00 | 1,700.00 | 106,400 |
| 2022-04-08 | 1,742.00 | 1,752.00 | 1,674.00 | 1,752.00 | 1,752.00 | 134,392 |
| 2022-04-07 | 1,690.00 | 1,770.00 | 1,690.00 | 1,715.00 | 1,715.00 | 164,091 |
| 2022-04-06 | 1,705.00 | 1,798.00 | 1,662.00 | 1,730.00 | 1,730.00 | 170,211 |
| 2022-04-05 | 1,775.00 | 1,793.00 | 1,720.00 | 1,728.00 | 1,728.00 | 144,715 |
| 2022-04-04 | 1,820.00 | 1,820.00 | 1,755.00 | 1,775.00 | 1,775.00 | 99,344 |
| 2022-04-01 | 1,794.00 | 1,836.00 | 1,715.00 | 1,813.00 | 1,813.00 | 266,167 |
| 2022-03-31 | 1,840.00 | 1,840.00 | 1,762.00 | 1,797.00 | 1,797.00 | 50,885 |
| 2022-03-30 | 1,827.00 | 1,898.00 | 1,786.00 | 1,801.00 | 1,801.00 | 133,285 |
| 2022-03-29 | 1,794.00 | 1,848.00 | 1,775.00 | 1,840.00 | 1,840.00 | 76,705 |
| 2022-03-28 | 1,780.00 | 1,848.00 | 1,780.00 | 1,793.00 | 1,793.00 | 141,868 |
| 2022-03-25 | 1,780.00 | 1,849.00 | 1,780.00 | 1,790.00 | 1,790.00 | 59,590 |
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.