Aveng Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 418.00 | 418.00 | 417.00 | 417.00 | 417.00 | 4,831 |
| 2026-07-22 | 424.00 | 439.00 | 418.00 | 418.00 | 418.00 | 86,595 |
| 2026-07-21 | 429.00 | 430.00 | 420.00 | 420.00 | 420.00 | 18,342 |
| 2026-07-20 | 420.00 | 438.00 | 420.00 | 420.00 | 420.00 | 68,575 |
| 2026-07-17 | 426.00 | 426.00 | 420.00 | 421.00 | 421.00 | 51,458 |
| 2026-07-16 | 429.00 | 439.00 | 429.00 | 429.00 | 429.00 | 375,655 |
| 2026-07-15 | 429.00 | 440.00 | 429.00 | 431.00 | 431.00 | 61,056 |
| 2026-07-14 | 439.00 | 439.00 | 427.00 | 427.00 | 427.00 | 41,225 |
| 2026-07-13 | 430.00 | 437.00 | 424.00 | 427.00 | 427.00 | 92,784 |
| 2026-07-10 | 429.00 | 434.00 | 429.00 | 432.00 | 432.00 | 11,518 |
| 2026-07-09 | 433.00 | 440.00 | 431.00 | 437.00 | 437.00 | 141,258 |
| 2026-07-08 | 435.00 | 449.00 | 426.00 | 449.00 | 449.00 | 121,548 |
| 2026-07-07 | 431.00 | 439.00 | 425.00 | 435.00 | 435.00 | 116,896 |
| 2026-07-06 | 430.00 | 437.00 | 430.00 | 430.00 | 430.00 | 112,874 |
| 2026-07-03 | 426.00 | 426.00 | 420.00 | 420.00 | 420.00 | 25,497 |
| 2026-07-02 | 423.00 | 426.00 | 420.00 | 426.00 | 426.00 | 171,077 |
| 2026-07-01 | 410.00 | 428.00 | 410.00 | 426.00 | 426.00 | 298,470 |
| 2026-06-30 | 409.00 | 426.00 | 408.00 | 426.00 | 426.00 | 73,255 |
| 2026-06-29 | 412.00 | 414.00 | 407.00 | 407.00 | 407.00 | 49,274 |
| 2026-06-26 | 425.00 | 425.00 | 413.00 | 414.00 | 414.00 | 35,406 |
| 2026-06-25 | 421.00 | 426.00 | 409.00 | 412.00 | 412.00 | 41,010 |
| 2026-06-24 | 411.00 | 425.00 | 408.00 | 408.00 | 408.00 | 39,462 |
| 2026-06-23 | 416.00 | 424.00 | 408.00 | 410.00 | 410.00 | 111,582 |
| 2026-06-22 | 421.00 | 426.00 | 414.00 | 415.00 | 415.00 | 4,743 |
| 2026-06-19 | 414.00 | 428.00 | 413.00 | 427.00 | 427.00 | 108,012 |
| 2026-06-18 | 420.00 | 420.00 | 413.00 | 413.00 | 413.00 | 5,496 |
| 2026-06-17 | 422.00 | 427.00 | 420.00 | 420.00 | 420.00 | 204,370 |
| 2026-06-15 | 425.00 | 426.00 | 416.00 | 420.00 | 420.00 | 12,321 |
| 2026-06-12 | 426.00 | 426.00 | 414.00 | 426.00 | 426.00 | 9,981 |
| 2026-06-11 | 416.00 | 426.00 | 412.00 | 412.00 | 412.00 | 47,625 |
| 2026-06-10 | 417.00 | 418.00 | 416.00 | 417.00 | 417.00 | 60,762 |
| 2026-06-09 | 420.00 | 427.00 | 420.00 | 420.00 | 420.00 | 15,644 |
| 2026-06-08 | 424.00 | 427.00 | 420.00 | 420.00 | 420.00 | 6,896 |
| 2026-06-05 | 421.00 | 429.00 | 420.00 | 420.00 | 420.00 | 46,108 |
| 2026-06-04 | 420.00 | 428.00 | 416.00 | 417.00 | 417.00 | 76,286 |
| 2026-06-03 | 424.00 | 430.00 | 422.00 | 430.00 | 430.00 | 19,544 |
| 2026-06-02 | 433.00 | 433.00 | 425.00 | 430.00 | 430.00 | 72,997 |
| 2026-06-01 | 433.00 | 434.00 | 424.00 | 428.00 | 428.00 | 58,030 |
| 2026-05-29 | 430.00 | 435.00 | 429.00 | 429.00 | 429.00 | 45,781 |
| 2026-05-28 | 429.00 | 433.00 | 429.00 | 433.00 | 433.00 | 13,245 |
| 2026-05-27 | 432.00 | 453.00 | 429.00 | 430.00 | 430.00 | 566,137 |
| 2026-05-26 | 445.00 | 454.00 | 435.00 | 435.00 | 435.00 | 171,570 |
| 2026-05-25 | 445.00 | 450.00 | 445.00 | 450.00 | 450.00 | 22,280 |
| 2026-05-22 | 445.00 | 453.00 | 445.00 | 450.00 | 450.00 | 62,704 |
| 2026-05-21 | 449.00 | 451.00 | 434.00 | 451.00 | 451.00 | 10,005 |
| 2026-05-20 | 445.00 | 452.00 | 440.00 | 449.00 | 449.00 | 3,310 |
| 2026-05-19 | 436.00 | 453.00 | 432.00 | 450.00 | 450.00 | 20,220 |
| 2026-05-18 | 440.00 | 458.00 | 433.00 | 458.00 | 458.00 | 13,323 |
| 2026-05-15 | 437.00 | 442.00 | 437.00 | 440.00 | 440.00 | 10,500 |
| 2026-05-14 | 436.00 | 438.00 | 436.00 | 437.00 | 437.00 | 2,931 |
| 2026-05-13 | 459.00 | 460.00 | 436.00 | 436.00 | 436.00 | 53,269 |
| 2026-05-12 | 445.00 | 460.00 | 436.00 | 460.00 | 460.00 | 67,907 |
| 2026-05-11 | 451.00 | 462.00 | 444.00 | 460.00 | 460.00 | 88,732 |
| 2026-05-08 | 450.00 | 469.00 | 450.00 | 454.00 | 454.00 | 1,234 |
| 2026-05-07 | 452.00 | 469.00 | 452.00 | 469.00 | 469.00 | 10,234 |
| 2026-05-06 | 450.00 | 469.00 | 450.00 | 469.00 | 469.00 | 22,159 |
| 2026-05-05 | 450.00 | 468.00 | 450.00 | 468.00 | 468.00 | 18,226 |
| 2026-05-04 | 455.00 | 469.00 | 450.00 | 454.00 | 454.00 | 39,550 |
| 2026-04-30 | 458.00 | 473.00 | 454.00 | 470.00 | 470.00 | 161,859 |
| 2026-04-29 | 444.00 | 462.00 | 432.00 | 458.00 | 458.00 | 59,152 |
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.