Aveng Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 1,887.00 | 1,900.00 | 1,780.00 | 1,820.00 | 1,820.00 | 119,907 |
| 2022-03-23 | 1,960.00 | 1,985.00 | 1,840.00 | 1,901.00 | 1,901.00 | 75,221 |
| 2022-03-22 | 1,848.00 | 1,984.00 | 1,817.00 | 1,965.00 | 1,965.00 | 440,385 |
| 2022-03-18 | 1,848.00 | 1,848.00 | 1,750.00 | 1,840.00 | 1,840.00 | 118,982 |
| 2022-03-17 | 1,874.00 | 1,874.00 | 1,750.00 | 1,781.00 | 1,781.00 | 156,492 |
| 2022-03-16 | 1,840.00 | 1,909.00 | 1,805.00 | 1,810.00 | 1,810.00 | 195,472 |
| 2022-03-15 | 1,900.00 | 1,920.00 | 1,801.00 | 1,833.00 | 1,833.00 | 187,710 |
| 2022-03-14 | 1,900.00 | 1,995.00 | 1,900.00 | 1,932.00 | 1,932.00 | 172,166 |
| 2022-03-11 | 1,780.00 | 1,895.00 | 1,761.00 | 1,895.00 | 1,895.00 | 235,148 |
| 2022-03-10 | 1,797.00 | 1,849.00 | 1,766.00 | 1,830.00 | 1,830.00 | 274,678 |
| 2022-03-09 | 1,681.00 | 1,784.00 | 1,667.00 | 1,750.00 | 1,750.00 | 236,216 |
| 2022-03-08 | 1,660.00 | 1,738.00 | 1,651.00 | 1,685.00 | 1,685.00 | 256,199 |
| 2022-03-07 | 1,790.00 | 1,800.00 | 1,601.00 | 1,655.00 | 1,655.00 | 1,188,731 |
| 2022-03-04 | 1,865.00 | 1,886.00 | 1,780.00 | 1,790.00 | 1,790.00 | 704,940 |
| 2022-03-03 | 1,925.00 | 1,947.00 | 1,870.00 | 1,870.00 | 1,870.00 | 442,766 |
| 2022-03-02 | 1,950.00 | 1,977.00 | 1,897.00 | 1,912.00 | 1,912.00 | 300,750 |
| 2022-03-01 | 1,925.00 | 1,999.00 | 1,925.00 | 1,940.00 | 1,940.00 | 189,678 |
| 2022-02-28 | 1,930.00 | 2,017.00 | 1,903.00 | 1,925.00 | 1,925.00 | 279,305 |
| 2022-02-25 | 1,840.00 | 2,012.00 | 1,840.00 | 2,000.00 | 2,000.00 | 501,461 |
| 2022-02-24 | 1,850.00 | 1,899.00 | 1,805.00 | 1,875.00 | 1,875.00 | 825,054 |
| 2022-02-23 | 2,000.00 | 2,034.00 | 1,770.00 | 1,900.00 | 1,900.00 | 1,436,433 |
| 2022-02-22 | 2,045.00 | 2,065.00 | 1,857.00 | 2,001.00 | 2,001.00 | 909,336 |
| 2022-02-21 | 2,140.00 | 2,150.00 | 2,030.00 | 2,070.00 | 2,070.00 | 620,897 |
| 2022-02-18 | 2,230.00 | 2,279.00 | 2,152.00 | 2,175.00 | 2,175.00 | 1,018,828 |
| 2022-02-17 | 2,250.00 | 2,309.00 | 2,230.00 | 2,230.00 | 2,230.00 | 468,600 |
| 2022-02-16 | 2,245.00 | 2,297.00 | 2,225.00 | 2,240.00 | 2,240.00 | 907,732 |
| 2022-02-15 | 2,194.00 | 2,291.00 | 1,902.00 | 2,253.00 | 2,253.00 | 2,616,522 |
| 2022-02-14 | 2,658.00 | 2,675.00 | 1,701.00 | 2,160.00 | 2,160.00 | 6,825,937 |
| 2022-02-11 | 2,640.00 | 2,674.00 | 2,615.00 | 2,658.00 | 2,658.00 | 171,696 |
| 2022-02-10 | 2,660.00 | 2,669.00 | 2,640.00 | 2,650.00 | 2,650.00 | 195,655 |
| 2022-02-09 | 2,670.00 | 2,675.00 | 2,607.00 | 2,660.00 | 2,660.00 | 389,300 |
| 2022-02-08 | 2,640.00 | 2,674.00 | 2,617.00 | 2,670.00 | 2,670.00 | 273,103 |
| 2022-02-07 | 2,650.00 | 2,675.00 | 2,650.00 | 2,670.00 | 2,670.00 | 173,578 |
| 2022-02-04 | 2,698.00 | 2,698.00 | 2,650.00 | 2,657.00 | 2,657.00 | 102,167 |
| 2022-02-03 | 2,665.00 | 2,683.00 | 2,652.00 | 2,660.00 | 2,660.00 | 146,782 |
| 2022-02-02 | 2,675.00 | 2,692.00 | 2,652.00 | 2,660.00 | 2,660.00 | 164,017 |
| 2022-02-01 | 2,650.00 | 2,700.00 | 2,650.00 | 2,660.00 | 2,660.00 | 277,017 |
| 2022-01-31 | 2,660.00 | 2,699.00 | 2,650.00 | 2,650.00 | 2,650.00 | 261,273 |
| 2022-01-28 | 2,640.00 | 2,699.00 | 2,605.00 | 2,650.00 | 2,650.00 | 152,215 |
| 2022-01-27 | 2,695.00 | 2,698.00 | 2,648.00 | 2,660.00 | 2,660.00 | 157,893 |
| 2022-01-26 | 2,690.00 | 2,700.00 | 2,651.00 | 2,700.00 | 2,700.00 | 83,582 |
| 2022-01-25 | 2,700.00 | 2,700.00 | 2,640.00 | 2,676.00 | 2,676.00 | 345,912 |
| 2022-01-24 | 2,768.00 | 2,807.00 | 2,551.00 | 2,646.00 | 2,646.00 | 862,129 |
| 2022-01-21 | 2,874.00 | 2,899.00 | 2,765.00 | 2,795.00 | 2,795.00 | 502,877 |
| 2022-01-20 | 2,830.00 | 3,000.00 | 2,813.00 | 2,880.00 | 2,880.00 | 1,200,490 |
| 2022-01-19 | 2,852.00 | 2,880.00 | 2,842.00 | 2,860.00 | 2,860.00 | 300,371 |
| 2022-01-18 | 2,920.00 | 2,980.00 | 2,858.00 | 2,863.00 | 2,863.00 | 319,594 |
| 2022-01-17 | 2,875.00 | 2,979.00 | 2,871.00 | 2,920.00 | 2,920.00 | 557,106 |
| 2022-01-14 | 2,860.00 | 2,950.00 | 2,844.00 | 2,875.00 | 2,875.00 | 758,415 |
| 2022-01-13 | 2,833.00 | 2,950.00 | 2,830.00 | 2,860.00 | 2,860.00 | 486,106 |
| 2022-01-12 | 2,740.00 | 2,875.00 | 2,711.00 | 2,833.00 | 2,833.00 | 868,626 |
| 2022-01-11 | 2,699.00 | 2,768.00 | 2,680.00 | 2,745.00 | 2,745.00 | 703,148 |
| 2022-01-10 | 2,794.00 | 2,794.00 | 2,700.00 | 2,700.00 | 2,700.00 | 363,841 |
| 2022-01-07 | 2,755.00 | 2,780.00 | 2,725.00 | 2,745.00 | 2,745.00 | 497,556 |
| 2022-01-06 | 2,750.00 | 2,784.00 | 2,741.00 | 2,745.00 | 2,745.00 | 300,552 |
| 2022-01-05 | 2,745.00 | 2,800.00 | 2,724.00 | 2,773.00 | 2,773.00 | 778,602 |
| 2022-01-04 | 2,692.00 | 2,752.00 | 2,658.00 | 2,750.00 | 2,750.00 | 417,379 |
| 2022-01-03 | 2,635.00 | 2,696.00 | 2,630.00 | 2,685.00 | 2,685.00 | 328,460 |
| 2021-12-31 | 2,630.00 | 2,654.00 | 2,625.00 | 2,648.00 | 2,648.00 | 46,447 |
| 2021-12-30 | 2,646.00 | 2,689.00 | 2,630.00 | 2,655.00 | 2,655.00 | 111,277 |
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.