Aveng Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1,147.00 | 1,166.00 | 1,121.00 | 1,164.00 | 1,164.00 | 118,132 |
| 2025-02-11 | 1,148.00 | 1,148.00 | 1,093.00 | 1,110.00 | 1,110.00 | 24,455 |
| 2025-02-10 | 1,182.00 | 1,200.00 | 950.00 | 1,149.00 | 1,149.00 | 143,863 |
| 2025-02-07 | 1,222.00 | 1,224.00 | 1,170.00 | 1,200.00 | 1,200.00 | 23,457 |
| 2025-02-06 | 1,238.00 | 1,238.00 | 1,180.00 | 1,210.00 | 1,210.00 | 44,792 |
| 2025-02-05 | 1,217.00 | 1,238.00 | 1,193.00 | 1,210.00 | 1,210.00 | 62,428 |
| 2025-02-04 | 1,200.00 | 1,217.00 | 1,200.00 | 1,217.00 | 1,217.00 | 38,292 |
| 2025-02-03 | 1,191.00 | 1,239.00 | 1,180.00 | 1,219.00 | 1,219.00 | 39,433 |
| 2025-01-31 | 1,238.00 | 1,239.00 | 1,214.00 | 1,233.00 | 1,233.00 | 43,667 |
| 2025-01-30 | 1,250.00 | 1,250.00 | 1,215.00 | 1,237.00 | 1,237.00 | 49,458 |
| 2025-01-29 | 1,210.00 | 1,232.00 | 1,197.00 | 1,224.00 | 1,224.00 | 16,095 |
| 2025-01-28 | 1,240.00 | 1,240.00 | 1,191.00 | 1,209.00 | 1,209.00 | 76,104 |
| 2025-01-27 | 1,202.00 | 1,228.00 | 1,201.00 | 1,219.00 | 1,219.00 | 26,777 |
| 2025-01-24 | 1,248.00 | 1,260.00 | 1,210.00 | 1,232.00 | 1,232.00 | 83,090 |
| 2025-01-23 | 1,201.00 | 1,236.00 | 1,201.00 | 1,229.00 | 1,229.00 | 32,982 |
| 2025-01-22 | 1,270.00 | 1,271.00 | 1,205.00 | 1,224.00 | 1,224.00 | 46,025 |
| 2025-01-21 | 1,256.00 | 1,271.00 | 1,226.00 | 1,269.00 | 1,269.00 | 109,083 |
| 2025-01-20 | 1,230.00 | 1,260.00 | 1,200.00 | 1,257.00 | 1,257.00 | 64,697 |
| 2025-01-17 | 1,245.00 | 1,269.00 | 1,200.00 | 1,225.00 | 1,225.00 | 40,753 |
| 2025-01-16 | 1,270.00 | 1,270.00 | 1,219.00 | 1,242.00 | 1,242.00 | 48,270 |
| 2025-01-15 | 1,256.00 | 1,280.00 | 1,255.00 | 1,270.00 | 1,270.00 | 76,092 |
| 2025-01-14 | 1,279.00 | 1,290.00 | 1,253.00 | 1,274.00 | 1,274.00 | 59,745 |
| 2025-01-13 | 1,277.00 | 1,297.00 | 1,249.00 | 1,278.00 | 1,278.00 | 97,722 |
| 2025-01-10 | 1,282.00 | 1,300.00 | 1,275.00 | 1,297.00 | 1,297.00 | 53,445 |
| 2025-01-09 | 1,270.00 | 1,300.00 | 1,270.00 | 1,278.00 | 1,278.00 | 124,098 |
| 2025-01-08 | 1,274.00 | 1,292.00 | 1,260.00 | 1,270.00 | 1,270.00 | 80,987 |
| 2025-01-07 | 1,299.00 | 1,300.00 | 1,266.00 | 1,293.00 | 1,293.00 | 76,489 |
| 2025-01-06 | 1,309.00 | 1,310.00 | 1,276.00 | 1,300.00 | 1,300.00 | 23,728 |
| 2025-01-03 | 1,298.00 | 1,319.00 | 1,284.00 | 1,287.00 | 1,287.00 | 59,218 |
| 2025-01-02 | 1,260.00 | 1,310.00 | 1,260.00 | 1,295.00 | 1,295.00 | 65,430 |
| 2024-12-31 | 1,211.00 | 1,260.00 | 1,211.00 | 1,260.00 | 1,260.00 | 6,822 |
| 2024-12-30 | 1,233.00 | 1,271.00 | 1,233.00 | 1,240.00 | 1,240.00 | 88,622 |
| 2024-12-27 | 1,195.00 | 1,290.00 | 1,184.00 | 1,240.00 | 1,240.00 | 140,704 |
| 2024-12-24 | 1,185.00 | 1,195.00 | 1,175.00 | 1,194.00 | 1,194.00 | 115,339 |
| 2024-12-23 | 1,158.00 | 1,185.00 | 1,151.00 | 1,160.00 | 1,160.00 | 159,367 |
| 2024-12-20 | 1,179.00 | 1,179.00 | 1,130.00 | 1,158.00 | 1,158.00 | 23,049 |
| 2024-12-19 | 1,151.00 | 1,185.00 | 1,145.00 | 1,156.00 | 1,156.00 | 20,696 |
| 2024-12-18 | 1,180.00 | 1,186.00 | 1,161.00 | 1,169.00 | 1,169.00 | 52,551 |
| 2024-12-17 | 1,184.00 | 1,194.00 | 1,171.00 | 1,175.00 | 1,175.00 | 82,647 |
| 2024-12-13 | 1,179.00 | 1,194.00 | 1,170.00 | 1,189.00 | 1,189.00 | 74,205 |
| 2024-12-12 | 1,170.00 | 1,179.00 | 1,155.00 | 1,178.00 | 1,178.00 | 41,583 |
| 2024-12-11 | 1,170.00 | 1,175.00 | 1,155.00 | 1,165.00 | 1,165.00 | 40,357 |
| 2024-12-10 | 1,176.00 | 1,179.00 | 1,160.00 | 1,178.00 | 1,178.00 | 75,549 |
| 2024-12-09 | 1,130.00 | 1,175.00 | 1,100.00 | 1,175.00 | 1,175.00 | 145,355 |
| 2024-12-06 | 1,150.00 | 1,170.00 | 1,147.00 | 1,150.00 | 1,150.00 | 63,527 |
| 2024-12-05 | 1,179.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,150.00 | 141,277 |
| 2024-12-04 | 1,187.00 | 1,191.00 | 1,173.00 | 1,179.00 | 1,179.00 | 22,383 |
| 2024-12-03 | 1,170.00 | 1,175.00 | 1,155.00 | 1,175.00 | 1,175.00 | 8,679 |
| 2024-12-02 | 1,060.00 | 1,187.00 | 1,060.00 | 1,154.00 | 1,154.00 | 159,302 |
| 2024-11-29 | 1,085.00 | 1,120.00 | 1,072.00 | 1,119.00 | 1,119.00 | 121,695 |
| 2024-11-28 | 1,114.00 | 1,115.00 | 1,100.00 | 1,102.00 | 1,102.00 | 43,270 |
| 2024-11-27 | 1,100.00 | 1,115.00 | 1,090.00 | 1,115.00 | 1,115.00 | 80,297 |
| 2024-11-26 | 1,105.00 | 1,118.00 | 1,103.00 | 1,115.00 | 1,115.00 | 39,404 |
| 2024-11-25 | 1,112.00 | 1,119.00 | 1,102.00 | 1,105.00 | 1,105.00 | 26,777 |
| 2024-11-22 | 1,101.00 | 1,120.00 | 1,098.00 | 1,115.00 | 1,115.00 | 71,061 |
| 2024-11-21 | 1,114.00 | 1,114.00 | 1,092.00 | 1,112.00 | 1,112.00 | 20,960 |
| 2024-11-20 | 1,100.00 | 1,120.00 | 1,096.00 | 1,097.00 | 1,097.00 | 39,232 |
| 2024-11-19 | 1,114.00 | 1,120.00 | 1,087.00 | 1,120.00 | 1,120.00 | 97,601 |
| 2024-11-18 | 1,080.00 | 1,120.00 | 1,080.00 | 1,115.00 | 1,115.00 | 215,223 |
| 2024-11-15 | 1,070.00 | 1,100.00 | 1,058.00 | 1,094.00 | 1,094.00 | 40,791 |
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.