Aveng Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 550.00 | 575.00 | 550.00 | 572.00 | 572.00 | 65,128 |
| 2026-01-27 | 562.00 | 572.00 | 550.00 | 550.00 | 550.00 | 61,275 |
| 2026-01-26 | 575.00 | 575.00 | 563.00 | 568.00 | 568.00 | 71,411 |
| 2026-01-23 | 571.00 | 583.00 | 571.00 | 580.00 | 580.00 | 19,661 |
| 2026-01-22 | 584.00 | 600.00 | 577.00 | 587.00 | 587.00 | 261,288 |
| 2026-01-21 | 580.00 | 580.00 | 550.00 | 577.00 | 577.00 | 255,076 |
| 2026-01-20 | 592.00 | 611.00 | 580.00 | 581.00 | 581.00 | 23,105 |
| 2026-01-19 | 628.00 | 636.00 | 574.00 | 615.00 | 615.00 | 229,736 |
| 2026-01-16 | 669.00 | 680.00 | 633.00 | 640.00 | 640.00 | 636,000 |
| 2026-01-15 | 695.00 | 704.00 | 652.00 | 680.00 | 680.00 | 83,309 |
| 2026-01-14 | 700.00 | 714.00 | 694.00 | 705.00 | 705.00 | 42,221 |
| 2026-01-13 | 720.00 | 730.00 | 702.00 | 712.00 | 712.00 | 218,824 |
| 2026-01-12 | 699.00 | 720.00 | 680.00 | 708.00 | 708.00 | 189,574 |
| 2026-01-09 | 691.00 | 705.00 | 666.00 | 692.00 | 692.00 | 82,716 |
| 2026-01-08 | 720.00 | 720.00 | 692.00 | 696.00 | 696.00 | 61,908 |
| 2026-01-07 | 726.00 | 739.00 | 710.00 | 719.00 | 719.00 | 69,270 |
| 2026-01-06 | 759.00 | 767.00 | 705.00 | 726.00 | 726.00 | 341,209 |
| 2026-01-05 | 706.00 | 744.00 | 680.00 | 740.00 | 740.00 | 646,249 |
| 2026-01-02 | 648.00 | 700.00 | 630.00 | 680.00 | 680.00 | 343,047 |
| 2025-12-31 | 639.00 | 653.00 | 620.00 | 652.00 | 652.00 | 280,147 |
| 2025-12-30 | 621.00 | 640.00 | 600.00 | 620.00 | 620.00 | 165,406 |
| 2025-12-29 | 605.00 | 620.00 | 590.00 | 590.00 | 590.00 | 165,835 |
| 2025-12-24 | 590.00 | 608.00 | 590.00 | 600.00 | 600.00 | 142,755 |
| 2025-12-23 | 550.00 | 595.00 | 550.00 | 589.00 | 589.00 | 179,980 |
| 2025-12-22 | 535.00 | 572.00 | 525.00 | 559.00 | 559.00 | 227,598 |
| 2025-12-19 | 520.00 | 545.00 | 518.00 | 519.00 | 519.00 | 64,332 |
| 2025-12-18 | 525.00 | 525.00 | 516.00 | 520.00 | 520.00 | 76,513 |
| 2025-12-17 | 500.00 | 587.00 | 486.00 | 525.00 | 525.00 | 420,799 |
| 2025-12-15 | 493.00 | 500.00 | 483.00 | 500.00 | 500.00 | 73,432 |
| 2025-12-12 | 490.00 | 500.00 | 481.00 | 492.00 | 492.00 | 168,188 |
| 2025-12-11 | 493.00 | 493.00 | 486.00 | 492.00 | 492.00 | 61,472 |
| 2025-12-10 | 490.00 | 493.00 | 490.00 | 493.00 | 493.00 | 56,629 |
| 2025-12-09 | 490.00 | 490.00 | 483.00 | 490.00 | 490.00 | 117,952 |
| 2025-12-08 | 493.00 | 493.00 | 482.00 | 490.00 | 490.00 | 26,572 |
| 2025-12-05 | 485.00 | 495.00 | 485.00 | 493.00 | 493.00 | 172,366 |
| 2025-12-04 | 485.00 | 485.00 | 479.00 | 480.00 | 480.00 | 18,064 |
| 2025-12-03 | 476.00 | 484.00 | 472.00 | 480.00 | 480.00 | 67,398 |
| 2025-12-02 | 493.00 | 493.00 | 476.00 | 485.00 | 485.00 | 68,646 |
| 2025-12-01 | 493.00 | 493.00 | 474.00 | 482.00 | 482.00 | 131,479 |
| 2025-11-28 | 483.00 | 485.00 | 475.00 | 475.00 | 475.00 | 234,724 |
| 2025-11-27 | 440.00 | 500.00 | 440.00 | 478.00 | 478.00 | 423,782 |
| 2025-11-26 | 430.00 | 451.00 | 430.00 | 449.00 | 449.00 | 22,046 |
| 2025-11-25 | 448.00 | 452.00 | 427.00 | 440.00 | 440.00 | 135,306 |
| 2025-11-24 | 435.00 | 447.00 | 415.00 | 446.00 | 446.00 | 215,003 |
| 2025-11-21 | 420.00 | 435.00 | 414.00 | 435.00 | 435.00 | 52,655 |
| 2025-11-20 | 425.00 | 437.00 | 420.00 | 435.00 | 435.00 | 16,408 |
| 2025-11-19 | 440.00 | 440.00 | 424.00 | 438.00 | 438.00 | 5,255 |
| 2025-11-18 | 433.00 | 444.00 | 420.00 | 438.00 | 438.00 | 53,300 |
| 2025-11-17 | 454.00 | 454.00 | 431.00 | 440.00 | 440.00 | 42,126 |
| 2025-11-14 | 435.00 | 442.00 | 435.00 | 442.00 | 442.00 | 10,638 |
| 2025-11-13 | 439.00 | 455.00 | 438.00 | 442.00 | 442.00 | 12,305 |
| 2025-11-12 | 447.00 | 456.00 | 439.00 | 450.00 | 450.00 | 20,031 |
| 2025-11-11 | 434.00 | 452.00 | 426.00 | 452.00 | 452.00 | 309,951 |
| 2025-11-10 | 459.00 | 459.00 | 435.00 | 443.00 | 443.00 | 45,728 |
| 2025-11-07 | 450.00 | 455.00 | 441.00 | 455.00 | 455.00 | 171,589 |
| 2025-11-06 | 443.00 | 460.00 | 443.00 | 452.00 | 452.00 | 51,946 |
| 2025-11-05 | 438.00 | 455.00 | 438.00 | 444.00 | 444.00 | 33,584 |
| 2025-11-04 | 440.00 | 450.00 | 435.00 | 443.00 | 443.00 | 48,675 |
| 2025-11-03 | 455.00 | 456.00 | 445.00 | 450.00 | 450.00 | 9,337 |
| 2025-10-31 | 450.00 | 460.00 | 442.00 | 450.00 | 450.00 | 18,789 |
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.