Aveng Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 2,623.00 | 2,670.00 | 2,587.00 | 2,646.00 | 2,646.00 | 282,328 |
| 2021-12-28 | 2,633.00 | 2,670.00 | 2,550.00 | 2,613.00 | 2,613.00 | 224,833 |
| 2021-12-24 | 2,650.00 | 2,679.00 | 2,621.00 | 2,630.00 | 2,630.00 | 133,110 |
| 2021-12-23 | 2,674.00 | 2,700.00 | 2,603.00 | 2,650.00 | 2,650.00 | 138,513 |
| 2021-12-22 | 2,700.00 | 2,729.00 | 2,621.00 | 2,653.00 | 2,653.00 | 158,897 |
| 2021-12-21 | 2,621.00 | 2,750.00 | 2,611.00 | 2,700.00 | 2,700.00 | 434,438 |
| 2021-12-20 | 2,650.00 | 2,699.00 | 2,580.00 | 2,671.00 | 2,671.00 | 403,788 |
| 2021-12-17 | 2,610.00 | 2,745.00 | 2,610.00 | 2,635.00 | 2,635.00 | 381,934 |
| 2021-12-15 | 2,649.00 | 2,725.00 | 2,600.00 | 2,656.00 | 2,656.00 | 291,970 |
| 2021-12-14 | 2,550.00 | 2,672.00 | 2,502.00 | 2,650.00 | 2,650.00 | 530,193 |
| 2021-12-13 | 2,590.00 | 2,646.00 | 2,528.00 | 2,555.00 | 2,555.00 | 569,091 |
| 2021-12-10 | 2,725.00 | 2,769.00 | 2,551.00 | 2,551.00 | 2,551.00 | 473,866 |
| 2021-12-09 | 2,777.00 | 2,845.00 | 2,615.00 | 2,726.00 | 2,726.00 | 763,288 |
| 2021-12-08 | 2,800.00 | 2,945.00 | 2,200.00 | 2,719.00 | 2,719.00 | 10,236,591 |
| 2021-12-07 | 6.000 | 6.000 | 5.000 | 6.000 | 3,000.00 | 465,896 |
| 2021-12-06 | 6.000 | 6.000 | 5.000 | 5.000 | 2,500.00 | 251,055 |
| 2021-12-03 | 6.000 | 6.000 | 5.000 | 6.000 | 3,000.00 | 147,259 |
| 2021-12-02 | 6.000 | 6.000 | 5.000 | 6.000 | 3,000.00 | 381,599 |
| 2021-12-01 | 6.000 | 6.000 | 5.000 | 6.000 | 3,000.00 | 37,675 |
| 2021-11-30 | 5.000 | 6.000 | 5.000 | 6.000 | 3,000.00 | 43,575 |
| 2021-11-29 | 6.000 | 6.000 | 5.000 | 6.000 | 3,000.00 | 40,713 |
| 2021-11-26 | 6.000 | 6.000 | 5.000 | 6.000 | 3,000.00 | 50,849 |
| 2021-11-25 | 5.000 | 6.000 | 5.000 | 6.000 | 3,000.00 | 82,170 |
| 2021-11-24 | 6.000 | 6.000 | 5.000 | 5.000 | 2,500.00 | 40,845 |
| 2021-11-23 | 5.000 | 6.000 | 5.000 | 6.000 | 3,000.00 | 102,627 |
| 2021-11-22 | 5.000 | 6.000 | 5.000 | 5.000 | 2,500.00 | 75,605 |
| 2021-11-19 | 5.000 | 6.000 | 5.000 | 6.000 | 3,000.00 | 23,474 |
| 2021-11-18 | 6.000 | 6.000 | 5.000 | 6.000 | 3,000.00 | 52,629 |
| 2021-11-17 | 6.000 | 6.000 | 5.000 | 5.000 | 2,500.00 | 303,062 |
| 2021-11-16 | 6.000 | 6.000 | 5.000 | 6.000 | 3,000.00 | 86,902 |
| 2021-11-15 | 6.000 | 6.000 | 5.000 | 6.000 | 3,000.00 | 238,979 |
| 2021-11-12 | 6.000 | 6.000 | 5.000 | 6.000 | 3,000.00 | 44,898 |
| 2021-11-11 | 5.000 | 6.000 | 5.000 | 6.000 | 3,000.00 | 62,615 |
| 2021-11-10 | 6.000 | 6.000 | 5.000 | 6.000 | 3,000.00 | 159,034 |
| 2021-11-09 | 6.000 | 6.000 | 5.000 | 6.000 | 3,000.00 | 29,214 |
| 2021-11-08 | 6.000 | 6.000 | 5.000 | 5.000 | 2,500.00 | 99,493 |
| 2021-11-05 | 6.000 | 6.000 | 5.000 | 6.000 | 3,000.00 | 117,119 |
| 2021-11-04 | 6.000 | 6.000 | 5.000 | 6.000 | 3,000.00 | 202,268 |
| 2021-11-03 | 6.000 | 6.000 | 5.000 | 6.000 | 3,000.00 | 104,082 |
| 2021-11-02 | 6.000 | 6.000 | 5.000 | 6.000 | 3,000.00 | 250,365 |
| 2021-10-29 | 5.000 | 6.000 | 5.000 | 6.000 | 3,000.00 | 359,803 |
| 2021-10-28 | 6.000 | 6.000 | 5.000 | 6.000 | 3,000.00 | 421,423 |
| 2021-10-27 | 6.000 | 6.000 | 5.000 | 6.000 | 3,000.00 | 132,478 |
| 2021-10-26 | 5.000 | 6.000 | 5.000 | 6.000 | 3,000.00 | 146,292 |
| 2021-10-25 | 6.000 | 6.000 | 5.000 | 6.000 | 3,000.00 | 91,262 |
| 2021-10-22 | 6.000 | 6.000 | 5.000 | 6.000 | 3,000.00 | 134,320 |
| 2021-10-21 | 5.000 | 6.000 | 5.000 | 5.000 | 2,500.00 | 67,335 |
| 2021-10-20 | 5.000 | 6.000 | 5.000 | 6.000 | 3,000.00 | 102,462 |
← NewerPage 21 of 21 · 1,248 trading days
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.