Aveng Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 450.00 | 460.00 | 442.00 | 450.00 | 450.00 | 18,789 |
| 2025-10-30 | 449.00 | 460.00 | 445.00 | 450.00 | 450.00 | 81,144 |
| 2025-10-29 | 431.00 | 450.00 | 431.00 | 447.00 | 447.00 | 39,290 |
| 2025-10-28 | 440.00 | 450.00 | 427.00 | 440.00 | 440.00 | 62,633 |
| 2025-10-27 | 445.00 | 445.00 | 435.00 | 445.00 | 445.00 | 39,139 |
| 2025-10-24 | 425.00 | 447.00 | 425.00 | 440.00 | 440.00 | 115,264 |
| 2025-10-23 | 430.00 | 438.00 | 429.00 | 437.00 | 437.00 | 26,836 |
| 2025-10-22 | 430.00 | 439.00 | 419.00 | 439.00 | 439.00 | 84,853 |
| 2025-10-21 | 435.00 | 445.00 | 430.00 | 439.00 | 439.00 | 38,035 |
| 2025-10-20 | 441.00 | 450.00 | 430.00 | 435.00 | 435.00 | 124,289 |
| 2025-10-17 | 453.00 | 453.00 | 440.00 | 440.00 | 440.00 | 25,216 |
| 2025-10-16 | 465.00 | 465.00 | 450.00 | 454.00 | 454.00 | 127,254 |
| 2025-10-15 | 487.00 | 487.00 | 459.00 | 477.00 | 477.00 | 71,247 |
| 2025-10-14 | 488.00 | 488.00 | 460.00 | 480.00 | 480.00 | 46,745 |
| 2025-10-13 | 470.00 | 488.00 | 470.00 | 479.00 | 479.00 | 35,511 |
| 2025-10-10 | 476.00 | 489.00 | 476.00 | 489.00 | 489.00 | 6,437 |
| 2025-10-09 | 499.00 | 499.00 | 475.00 | 490.00 | 490.00 | 111,891 |
| 2025-10-08 | 503.00 | 503.00 | 456.00 | 490.00 | 490.00 | 74,414 |
| 2025-10-07 | 493.00 | 500.00 | 478.00 | 492.00 | 492.00 | 27,968 |
| 2025-10-06 | 484.00 | 500.00 | 476.00 | 485.00 | 485.00 | 565,603 |
| 2025-10-03 | 493.00 | 493.00 | 477.00 | 483.00 | 483.00 | 41,175 |
| 2025-10-02 | 499.00 | 499.00 | 484.00 | 493.00 | 493.00 | 23,236 |
| 2025-10-01 | 501.00 | 501.00 | 480.00 | 490.00 | 490.00 | 187,038 |
| 2025-09-30 | 460.00 | 504.00 | 455.00 | 490.00 | 490.00 | 100,133 |
| 2025-09-29 | 445.00 | 460.00 | 444.00 | 460.00 | 460.00 | 57,117 |
| 2025-09-26 | 435.00 | 456.00 | 433.00 | 446.00 | 446.00 | 194,636 |
| 2025-09-25 | 420.00 | 438.00 | 420.00 | 438.00 | 438.00 | 333,447 |
| 2025-09-23 | 428.00 | 428.00 | 415.00 | 420.00 | 420.00 | 75,001 |
| 2025-09-22 | 442.00 | 442.00 | 415.00 | 429.00 | 429.00 | 66,014 |
| 2025-09-19 | 433.00 | 440.00 | 424.00 | 440.00 | 440.00 | 47,008 |
| 2025-09-18 | 441.00 | 441.00 | 418.00 | 439.00 | 439.00 | 78,468 |
| 2025-09-17 | 443.00 | 455.00 | 430.00 | 441.00 | 441.00 | 94,167 |
| 2025-09-16 | 435.00 | 460.00 | 435.00 | 459.00 | 459.00 | 150,568 |
| 2025-09-15 | 430.00 | 451.00 | 423.00 | 450.00 | 450.00 | 294,081 |
| 2025-09-12 | 430.00 | 439.00 | 420.00 | 430.00 | 430.00 | 86,918 |
| 2025-09-11 | 435.00 | 435.00 | 424.00 | 430.00 | 430.00 | 14,367 |
| 2025-09-10 | 420.00 | 440.00 | 415.00 | 425.00 | 425.00 | 205,312 |
| 2025-09-09 | 430.00 | 439.00 | 411.00 | 420.00 | 420.00 | 238,770 |
| 2025-09-08 | 445.00 | 445.00 | 430.00 | 440.00 | 440.00 | 92,773 |
| 2025-09-05 | 438.00 | 446.00 | 438.00 | 445.00 | 445.00 | 115,809 |
| 2025-09-04 | 450.00 | 460.00 | 438.00 | 438.00 | 438.00 | 77,911 |
| 2025-09-03 | 465.00 | 470.00 | 450.00 | 455.00 | 455.00 | 158,312 |
| 2025-09-02 | 450.00 | 465.00 | 450.00 | 465.00 | 465.00 | 142,807 |
| 2025-09-01 | 475.00 | 475.00 | 455.00 | 460.00 | 460.00 | 107,095 |
| 2025-08-29 | 481.00 | 481.00 | 472.00 | 475.00 | 475.00 | 61,377 |
| 2025-08-28 | 481.00 | 481.00 | 468.00 | 481.00 | 481.00 | 24,086 |
| 2025-08-27 | 481.00 | 481.00 | 465.00 | 478.00 | 478.00 | 94,472 |
| 2025-08-26 | 519.00 | 520.00 | 470.00 | 480.00 | 480.00 | 282,225 |
| 2025-08-25 | 525.00 | 525.00 | 495.00 | 506.00 | 506.00 | 268,785 |
| 2025-08-22 | 520.00 | 525.00 | 510.00 | 525.00 | 525.00 | 205,640 |
| 2025-08-21 | 501.00 | 515.00 | 500.00 | 510.00 | 510.00 | 91,200 |
| 2025-08-20 | 500.00 | 520.00 | 490.00 | 515.00 | 515.00 | 141,796 |
| 2025-08-19 | 503.00 | 525.00 | 485.00 | 495.00 | 495.00 | 555,688 |
| 2025-08-18 | 578.00 | 580.00 | 470.00 | 480.00 | 480.00 | 1,073,949 |
| 2025-08-15 | 595.00 | 603.00 | 590.00 | 590.00 | 590.00 | 49,299 |
| 2025-08-14 | 578.00 | 596.00 | 560.00 | 590.00 | 590.00 | 99,130 |
| 2025-08-13 | 578.00 | 578.00 | 564.00 | 566.00 | 566.00 | 48,457 |
| 2025-08-12 | 556.00 | 578.00 | 546.00 | 577.00 | 577.00 | 116,661 |
| 2025-08-11 | 562.00 | 573.00 | 524.00 | 553.00 | 553.00 | 97,075 |
| 2025-08-08 | 550.00 | 578.00 | 550.00 | 578.00 | 578.00 | 18,655 |
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.