Aveng Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 612.00 | 612.00 | 600.00 | 608.00 | 608.00 | 56,156 |
| 2025-05-13 | 619.00 | 619.00 | 597.00 | 606.00 | 606.00 | 52,350 |
| 2025-05-12 | 624.00 | 624.00 | 611.00 | 612.00 | 612.00 | 17,929 |
| 2025-05-09 | 637.00 | 637.00 | 620.00 | 625.00 | 625.00 | 40,823 |
| 2025-05-08 | 640.00 | 650.00 | 612.00 | 634.00 | 634.00 | 69,339 |
| 2025-05-07 | 645.00 | 645.00 | 635.00 | 635.00 | 635.00 | 13,286 |
| 2025-05-06 | 635.00 | 659.00 | 635.00 | 650.00 | 650.00 | 28,225 |
| 2025-05-05 | 640.00 | 662.00 | 634.00 | 640.00 | 640.00 | 193,498 |
| 2025-05-02 | 656.00 | 660.00 | 641.00 | 653.00 | 653.00 | 16,493 |
| 2025-04-30 | 659.00 | 660.00 | 624.00 | 650.00 | 650.00 | 47,475 |
| 2025-04-29 | 624.00 | 662.00 | 624.00 | 650.00 | 650.00 | 56,504 |
| 2025-04-25 | 677.00 | 679.00 | 630.00 | 644.00 | 644.00 | 104,724 |
| 2025-04-24 | 686.00 | 687.00 | 656.00 | 680.00 | 680.00 | 49,080 |
| 2025-04-23 | 670.00 | 688.00 | 656.00 | 688.00 | 688.00 | 98,515 |
| 2025-04-22 | 688.00 | 688.00 | 656.00 | 669.00 | 669.00 | 59,755 |
| 2025-04-17 | 689.00 | 689.00 | 658.00 | 675.00 | 675.00 | 5,655 |
| 2025-04-16 | 697.00 | 698.00 | 662.00 | 671.00 | 671.00 | 99,333 |
| 2025-04-15 | 702.00 | 709.00 | 685.00 | 699.00 | 699.00 | 7,604 |
| 2025-04-14 | 702.00 | 702.00 | 683.00 | 702.00 | 702.00 | 18,312 |
| 2025-04-11 | 694.00 | 694.00 | 677.00 | 693.00 | 693.00 | 39,141 |
| 2025-04-10 | 701.00 | 701.00 | 679.00 | 691.00 | 691.00 | 21,747 |
| 2025-04-09 | 725.00 | 725.00 | 669.00 | 701.00 | 701.00 | 51,309 |
| 2025-04-08 | 687.00 | 725.00 | 670.00 | 722.00 | 722.00 | 115,819 |
| 2025-04-07 | 662.00 | 688.00 | 610.00 | 687.00 | 687.00 | 94,748 |
| 2025-04-04 | 732.00 | 744.00 | 676.00 | 676.00 | 676.00 | 76,292 |
| 2025-04-03 | 766.00 | 766.00 | 739.00 | 740.00 | 740.00 | 31,727 |
| 2025-04-02 | 766.00 | 766.00 | 745.00 | 759.00 | 759.00 | 31,139 |
| 2025-04-01 | 726.00 | 779.00 | 726.00 | 766.00 | 766.00 | 71,541 |
| 2025-03-31 | 709.00 | 747.00 | 700.00 | 722.00 | 722.00 | 75,298 |
| 2025-03-28 | 687.00 | 701.00 | 650.00 | 700.00 | 700.00 | 323,867 |
| 2025-03-27 | 599.00 | 700.00 | 585.00 | 660.00 | 660.00 | 721,737 |
| 2025-03-26 | 630.00 | 635.00 | 590.00 | 590.00 | 590.00 | 312,846 |
| 2025-03-25 | 645.00 | 645.00 | 618.00 | 620.00 | 620.00 | 221,660 |
| 2025-03-24 | 640.00 | 670.00 | 640.00 | 641.00 | 641.00 | 198,666 |
| 2025-03-20 | 660.00 | 660.00 | 631.00 | 650.00 | 650.00 | 144,205 |
| 2025-03-19 | 645.00 | 675.00 | 631.00 | 650.00 | 650.00 | 592,818 |
| 2025-03-18 | 669.00 | 669.00 | 650.00 | 650.00 | 650.00 | 137,570 |
| 2025-03-17 | 670.00 | 670.00 | 650.00 | 650.00 | 650.00 | 96,148 |
| 2025-03-14 | 661.00 | 673.00 | 641.00 | 673.00 | 673.00 | 56,625 |
| 2025-03-13 | 641.00 | 669.00 | 641.00 | 661.00 | 661.00 | 6,680 |
| 2025-03-12 | 666.00 | 673.00 | 627.00 | 670.00 | 670.00 | 68,581 |
| 2025-03-11 | 659.00 | 673.00 | 636.00 | 668.00 | 668.00 | 41,990 |
| 2025-03-10 | 662.00 | 674.00 | 658.00 | 664.00 | 664.00 | 20,236 |
| 2025-03-07 | 675.00 | 675.00 | 661.00 | 675.00 | 675.00 | 66,601 |
| 2025-03-06 | 676.00 | 701.00 | 668.00 | 675.00 | 675.00 | 222,637 |
| 2025-03-05 | 668.00 | 679.00 | 638.00 | 677.00 | 677.00 | 151,258 |
| 2025-03-04 | 693.00 | 693.00 | 636.00 | 650.00 | 650.00 | 154,915 |
| 2025-03-03 | 699.00 | 699.00 | 660.00 | 677.00 | 677.00 | 79,261 |
| 2025-02-28 | 700.00 | 729.00 | 625.00 | 700.00 | 700.00 | 180,183 |
| 2025-02-27 | 745.00 | 748.00 | 695.00 | 695.00 | 695.00 | 216,222 |
| 2025-02-26 | 800.00 | 819.00 | 750.00 | 750.00 | 750.00 | 143,772 |
| 2025-02-25 | 842.00 | 853.00 | 799.00 | 800.00 | 800.00 | 132,668 |
| 2025-02-24 | 882.00 | 882.00 | 833.00 | 860.00 | 860.00 | 104,647 |
| 2025-02-21 | 806.00 | 882.00 | 799.00 | 854.00 | 854.00 | 294,961 |
| 2025-02-20 | 815.00 | 815.00 | 750.00 | 800.00 | 800.00 | 383,372 |
| 2025-02-19 | 872.00 | 888.00 | 776.00 | 815.00 | 815.00 | 159,786 |
| 2025-02-18 | 850.00 | 980.00 | 849.00 | 889.00 | 889.00 | 855,926 |
| 2025-02-17 | 885.00 | 893.00 | 750.00 | 861.00 | 861.00 | 402,902 |
| 2025-02-14 | 999.00 | 999.00 | 820.00 | 900.00 | 900.00 | 954,548 |
| 2025-02-13 | 1,163.00 | 1,200.00 | 1,155.00 | 1,200.00 | 1,200.00 | 70,714 |
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.