Aveng Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 425.00 | 441.00 | 425.00 | 440.00 | 440.00 | 37,803 |
| 2026-04-23 | 429.00 | 448.00 | 429.00 | 430.00 | 430.00 | 16,175 |
| 2026-04-22 | 429.00 | 444.00 | 428.00 | 440.00 | 440.00 | 10,401 |
| 2026-04-21 | 440.00 | 449.00 | 430.00 | 449.00 | 449.00 | 13,374 |
| 2026-04-20 | 445.00 | 449.00 | 440.00 | 449.00 | 449.00 | 11,371 |
| 2026-04-17 | 436.00 | 445.00 | 420.00 | 445.00 | 445.00 | 91,686 |
| 2026-04-16 | 446.00 | 446.00 | 436.00 | 440.00 | 440.00 | 68,651 |
| 2026-04-15 | 447.00 | 470.00 | 445.00 | 447.00 | 447.00 | 57,872 |
| 2026-04-14 | 455.00 | 460.00 | 453.00 | 460.00 | 460.00 | 176,442 |
| 2026-04-13 | 450.00 | 460.00 | 450.00 | 460.00 | 460.00 | 25,071 |
| 2026-04-10 | 465.00 | 465.00 | 450.00 | 465.00 | 465.00 | 53,060 |
| 2026-04-09 | 467.00 | 467.00 | 446.00 | 465.00 | 465.00 | 150,399 |
| 2026-04-08 | 429.00 | 467.00 | 429.00 | 467.00 | 467.00 | 76,914 |
| 2026-04-07 | 430.00 | 445.00 | 428.00 | 430.00 | 430.00 | 19,408 |
| 2026-04-02 | 439.00 | 443.00 | 431.00 | 431.00 | 431.00 | 10,077 |
| 2026-04-01 | 433.00 | 439.00 | 429.00 | 439.00 | 439.00 | 10,098 |
| 2026-03-31 | 427.00 | 446.00 | 426.00 | 444.00 | 444.00 | 26,885 |
| 2026-03-30 | 428.00 | 440.00 | 427.00 | 429.00 | 429.00 | 58,045 |
| 2026-03-27 | 440.00 | 449.00 | 425.00 | 425.00 | 425.00 | 32,463 |
| 2026-03-26 | 444.00 | 445.00 | 432.00 | 438.00 | 438.00 | 15,412 |
| 2026-03-25 | 417.00 | 441.00 | 417.00 | 440.00 | 440.00 | 175,778 |
| 2026-03-24 | 419.00 | 436.00 | 416.00 | 436.00 | 436.00 | 22,773 |
| 2026-03-23 | 430.00 | 441.00 | 420.00 | 420.00 | 420.00 | 192,853 |
| 2026-03-20 | 423.00 | 443.00 | 422.00 | 443.00 | 443.00 | 47,359 |
| 2026-03-19 | 422.00 | 443.00 | 422.00 | 422.00 | 422.00 | 17,055 |
| 2026-03-18 | 425.00 | 443.00 | 422.00 | 423.00 | 423.00 | 105,573 |
| 2026-03-17 | 420.00 | 447.00 | 415.00 | 419.00 | 419.00 | 320,867 |
| 2026-03-16 | 455.00 | 469.00 | 419.00 | 419.00 | 419.00 | 196,892 |
| 2026-03-13 | 470.00 | 470.00 | 456.00 | 456.00 | 456.00 | 58,344 |
| 2026-03-12 | 475.00 | 490.00 | 467.00 | 470.00 | 470.00 | 50,033 |
| 2026-03-11 | 496.00 | 496.00 | 476.00 | 476.00 | 476.00 | 64,275 |
| 2026-03-10 | 468.00 | 499.00 | 460.00 | 496.00 | 496.00 | 233,819 |
| 2026-03-09 | 480.00 | 488.00 | 465.00 | 487.00 | 487.00 | 8,963 |
| 2026-03-06 | 504.00 | 505.00 | 475.00 | 475.00 | 475.00 | 147,597 |
| 2026-03-05 | 502.00 | 502.00 | 471.00 | 502.00 | 502.00 | 52,121 |
| 2026-03-04 | 461.00 | 504.00 | 461.00 | 502.00 | 502.00 | 111,574 |
| 2026-03-03 | 463.00 | 480.00 | 445.00 | 480.00 | 480.00 | 234,594 |
| 2026-03-02 | 450.00 | 460.00 | 430.00 | 460.00 | 460.00 | 276,922 |
| 2026-02-27 | 465.00 | 469.00 | 438.00 | 460.00 | 460.00 | 837,401 |
| 2026-02-26 | 469.00 | 485.00 | 469.00 | 469.00 | 469.00 | 206,272 |
| 2026-02-25 | 482.00 | 488.00 | 469.00 | 479.00 | 479.00 | 195,099 |
| 2026-02-24 | 485.00 | 485.00 | 448.00 | 474.00 | 474.00 | 322,849 |
| 2026-02-23 | 493.00 | 509.00 | 482.00 | 485.00 | 485.00 | 436,588 |
| 2026-02-20 | 508.00 | 514.00 | 495.00 | 509.00 | 509.00 | 350,956 |
| 2026-02-19 | 515.00 | 515.00 | 501.00 | 503.00 | 503.00 | 135,391 |
| 2026-02-18 | 515.00 | 519.00 | 492.00 | 513.00 | 513.00 | 423,543 |
| 2026-02-17 | 513.00 | 520.00 | 503.00 | 515.00 | 515.00 | 248,121 |
| 2026-02-16 | 504.00 | 513.00 | 501.00 | 513.00 | 513.00 | 87,239 |
| 2026-02-13 | 514.00 | 514.00 | 504.00 | 504.00 | 504.00 | 121,753 |
| 2026-02-12 | 529.00 | 529.00 | 507.00 | 515.00 | 515.00 | 80,588 |
| 2026-02-11 | 525.00 | 535.00 | 505.00 | 505.00 | 505.00 | 132,019 |
| 2026-02-10 | 525.00 | 540.00 | 516.00 | 540.00 | 540.00 | 28,740 |
| 2026-02-09 | 520.00 | 535.00 | 513.00 | 535.00 | 535.00 | 33,372 |
| 2026-02-06 | 539.00 | 540.00 | 521.00 | 540.00 | 540.00 | 43,736 |
| 2026-02-05 | 519.00 | 534.00 | 512.00 | 514.00 | 514.00 | 53,877 |
| 2026-02-04 | 536.00 | 540.00 | 519.00 | 519.00 | 519.00 | 126,799 |
| 2026-02-03 | 523.00 | 545.00 | 522.00 | 537.00 | 537.00 | 71,592 |
| 2026-02-02 | 551.00 | 551.00 | 519.00 | 530.00 | 530.00 | 194,170 |
| 2026-01-30 | 560.00 | 574.00 | 550.00 | 562.00 | 562.00 | 44,952 |
| 2026-01-29 | 575.00 | 575.00 | 557.00 | 564.00 | 564.00 | 36,706 |
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.