Aveng Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 578.00 | 578.00 | 555.00 | 555.00 | 555.00 | 70,017 |
| 2025-08-06 | 573.00 | 580.00 | 546.00 | 578.00 | 578.00 | 314,093 |
| 2025-08-05 | 584.00 | 584.00 | 551.00 | 566.00 | 566.00 | 103,460 |
| 2025-08-04 | 560.00 | 581.00 | 560.00 | 580.00 | 580.00 | 27,409 |
| 2025-08-01 | 568.00 | 582.00 | 552.00 | 564.00 | 564.00 | 67,808 |
| 2025-07-31 | 590.00 | 596.00 | 550.00 | 578.00 | 578.00 | 189,495 |
| 2025-07-30 | 580.00 | 596.00 | 580.00 | 596.00 | 596.00 | 67,785 |
| 2025-07-29 | 584.00 | 590.00 | 578.00 | 590.00 | 590.00 | 50,753 |
| 2025-07-28 | 568.00 | 590.00 | 568.00 | 590.00 | 590.00 | 33,791 |
| 2025-07-25 | 569.00 | 603.00 | 568.00 | 603.00 | 603.00 | 14,422 |
| 2025-07-24 | 598.00 | 598.00 | 570.00 | 596.00 | 596.00 | 97,629 |
| 2025-07-23 | 594.00 | 595.00 | 582.00 | 592.00 | 592.00 | 70,837 |
| 2025-07-22 | 603.00 | 604.00 | 580.00 | 586.00 | 586.00 | 79,492 |
| 2025-07-21 | 604.00 | 607.00 | 595.00 | 600.00 | 600.00 | 213,446 |
| 2025-07-18 | 610.00 | 610.00 | 593.00 | 607.00 | 607.00 | 35,459 |
| 2025-07-17 | 600.00 | 608.00 | 595.00 | 607.00 | 607.00 | 48,425 |
| 2025-07-16 | 596.00 | 611.00 | 585.00 | 611.00 | 611.00 | 472,716 |
| 2025-07-15 | 560.00 | 597.00 | 560.00 | 596.00 | 596.00 | 180,537 |
| 2025-07-14 | 546.00 | 573.00 | 546.00 | 572.00 | 572.00 | 119,998 |
| 2025-07-11 | 573.00 | 573.00 | 540.00 | 559.00 | 559.00 | 126,341 |
| 2025-07-10 | 586.00 | 591.00 | 543.00 | 573.00 | 573.00 | 100,907 |
| 2025-07-09 | 591.00 | 591.00 | 558.00 | 571.00 | 571.00 | 40,322 |
| 2025-07-08 | 576.00 | 602.00 | 576.00 | 586.00 | 586.00 | 52,315 |
| 2025-07-07 | 582.00 | 597.00 | 577.00 | 597.00 | 597.00 | 4,114 |
| 2025-07-04 | 596.00 | 600.00 | 580.00 | 600.00 | 600.00 | 24,988 |
| 2025-07-03 | 599.00 | 600.00 | 581.00 | 600.00 | 600.00 | 57,040 |
| 2025-07-02 | 601.00 | 604.00 | 585.00 | 593.00 | 593.00 | 52,185 |
| 2025-07-01 | 597.00 | 604.00 | 591.00 | 598.00 | 598.00 | 43,568 |
| 2025-06-30 | 599.00 | 605.00 | 582.00 | 597.00 | 597.00 | 124,171 |
| 2025-06-27 | 570.00 | 597.00 | 567.00 | 595.00 | 595.00 | 67,346 |
| 2025-06-26 | 600.00 | 603.00 | 571.00 | 578.00 | 578.00 | 85,787 |
| 2025-06-25 | 599.00 | 600.00 | 590.00 | 600.00 | 600.00 | 39,859 |
| 2025-06-24 | 616.00 | 616.00 | 590.00 | 600.00 | 600.00 | 122,464 |
| 2025-06-23 | 601.00 | 610.00 | 592.00 | 597.00 | 597.00 | 105,603 |
| 2025-06-20 | 614.00 | 614.00 | 600.00 | 610.00 | 610.00 | 115,548 |
| 2025-06-19 | 610.00 | 617.00 | 582.00 | 617.00 | 617.00 | 141,578 |
| 2025-06-18 | 618.00 | 618.00 | 600.00 | 613.00 | 613.00 | 41,138 |
| 2025-06-17 | 594.00 | 618.00 | 594.00 | 617.00 | 617.00 | 37,976 |
| 2025-06-13 | 610.00 | 618.00 | 599.00 | 609.00 | 609.00 | 61,349 |
| 2025-06-12 | 605.00 | 624.00 | 605.00 | 618.00 | 618.00 | 43,881 |
| 2025-06-11 | 612.00 | 624.00 | 584.00 | 624.00 | 624.00 | 65,745 |
| 2025-06-10 | 635.00 | 648.00 | 583.00 | 610.00 | 610.00 | 368,257 |
| 2025-06-09 | 640.00 | 660.00 | 606.00 | 635.00 | 635.00 | 296,721 |
| 2025-06-06 | 640.00 | 655.00 | 630.00 | 650.00 | 650.00 | 731,158 |
| 2025-06-05 | 636.00 | 641.00 | 628.00 | 639.00 | 639.00 | 5,478 |
| 2025-06-04 | 625.00 | 645.00 | 606.00 | 636.00 | 636.00 | 105,999 |
| 2025-06-03 | 618.00 | 644.00 | 613.00 | 625.00 | 625.00 | 75,369 |
| 2025-06-02 | 630.00 | 647.00 | 619.00 | 620.00 | 620.00 | 64,771 |
| 2025-05-30 | 640.00 | 649.00 | 618.00 | 649.00 | 649.00 | 66,085 |
| 2025-05-29 | 660.00 | 660.00 | 640.00 | 649.00 | 649.00 | 97,941 |
| 2025-05-28 | 668.00 | 669.00 | 645.00 | 645.00 | 645.00 | 71,776 |
| 2025-05-27 | 631.00 | 680.00 | 630.00 | 675.00 | 675.00 | 203,605 |
| 2025-05-26 | 649.00 | 650.00 | 631.00 | 648.00 | 648.00 | 5,087 |
| 2025-05-23 | 648.00 | 648.00 | 623.00 | 639.00 | 639.00 | 27,380 |
| 2025-05-22 | 615.00 | 649.00 | 570.00 | 649.00 | 649.00 | 94,063 |
| 2025-05-21 | 617.00 | 617.00 | 590.00 | 615.00 | 615.00 | 31,226 |
| 2025-05-20 | 588.00 | 621.00 | 588.00 | 595.00 | 595.00 | 738,066 |
| 2025-05-19 | 600.00 | 600.00 | 590.00 | 597.00 | 597.00 | 62,433 |
| 2025-05-16 | 596.00 | 606.00 | 585.00 | 600.00 | 600.00 | 67,194 |
| 2025-05-15 | 601.00 | 608.00 | 595.00 | 596.00 | 596.00 | 35,926 |
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.