Aveng Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,103.00 | 1,104.00 | 1,053.00 | 1,069.00 | 1,069.00 | 233,673 |
| 2024-11-13 | 1,080.00 | 1,115.00 | 1,066.00 | 1,106.00 | 1,106.00 | 122,584 |
| 2024-11-12 | 1,082.00 | 1,103.00 | 1,076.00 | 1,103.00 | 1,103.00 | 182,475 |
| 2024-11-11 | 1,071.00 | 1,075.00 | 1,047.00 | 1,075.00 | 1,075.00 | 182,622 |
| 2024-11-08 | 1,057.00 | 1,072.00 | 1,041.00 | 1,055.00 | 1,055.00 | 46,223 |
| 2024-11-07 | 1,039.00 | 1,059.00 | 1,023.00 | 1,057.00 | 1,057.00 | 404,416 |
| 2024-11-06 | 1,030.00 | 1,056.00 | 1,016.00 | 1,016.00 | 1,016.00 | 63,083 |
| 2024-11-05 | 1,059.00 | 1,059.00 | 1,028.00 | 1,035.00 | 1,035.00 | 104,813 |
| 2024-11-04 | 970.00 | 1,072.00 | 970.00 | 1,040.00 | 1,040.00 | 540,859 |
| 2024-11-01 | 930.00 | 970.00 | 930.00 | 970.00 | 970.00 | 181,557 |
| 2024-10-31 | 951.00 | 968.00 | 917.00 | 925.00 | 925.00 | 145,081 |
| 2024-10-30 | 910.00 | 954.00 | 910.00 | 940.00 | 940.00 | 120,956 |
| 2024-10-29 | 941.00 | 941.00 | 907.00 | 920.00 | 920.00 | 96,212 |
| 2024-10-28 | 940.00 | 941.00 | 922.00 | 936.00 | 936.00 | 101,054 |
| 2024-10-25 | 925.00 | 940.00 | 925.00 | 940.00 | 940.00 | 32,309 |
| 2024-10-24 | 930.00 | 940.00 | 922.00 | 940.00 | 940.00 | 84,664 |
| 2024-10-23 | 930.00 | 950.00 | 930.00 | 935.00 | 935.00 | 73,539 |
| 2024-10-22 | 931.00 | 942.00 | 923.00 | 938.00 | 938.00 | 64,992 |
| 2024-10-21 | 945.00 | 953.00 | 931.00 | 935.00 | 935.00 | 73,420 |
| 2024-10-18 | 969.00 | 969.00 | 932.00 | 953.00 | 953.00 | 86,020 |
| 2024-10-17 | 962.00 | 990.00 | 941.00 | 955.00 | 955.00 | 82,692 |
| 2024-10-16 | 953.00 | 962.00 | 944.00 | 962.00 | 962.00 | 93,824 |
| 2024-10-15 | 985.00 | 985.00 | 952.00 | 960.00 | 960.00 | 143,893 |
| 2024-10-14 | 980.00 | 1,000.00 | 971.00 | 990.00 | 990.00 | 113,449 |
| 2024-10-11 | 987.00 | 995.00 | 973.00 | 990.00 | 990.00 | 45,148 |
| 2024-10-10 | 960.00 | 987.00 | 960.00 | 985.00 | 985.00 | 72,721 |
| 2024-10-09 | 950.00 | 979.00 | 950.00 | 970.00 | 970.00 | 75,933 |
| 2024-10-08 | 960.00 | 972.00 | 943.00 | 972.00 | 972.00 | 171,249 |
| 2024-10-07 | 942.00 | 970.00 | 942.00 | 958.00 | 958.00 | 25,619 |
| 2024-10-04 | 932.00 | 974.00 | 932.00 | 968.00 | 968.00 | 48,506 |
| 2024-10-03 | 957.00 | 960.00 | 930.00 | 930.00 | 930.00 | 139,354 |
| 2024-10-02 | 958.00 | 986.00 | 955.00 | 955.00 | 955.00 | 12,751 |
| 2024-10-01 | 951.00 | 977.00 | 940.00 | 960.00 | 960.00 | 79,632 |
| 2024-09-30 | 930.00 | 968.00 | 930.00 | 950.00 | 950.00 | 77,500 |
| 2024-09-27 | 950.00 | 950.00 | 940.00 | 950.00 | 950.00 | 188,698 |
| 2024-09-26 | 959.00 | 959.00 | 930.00 | 940.00 | 940.00 | 263,986 |
| 2024-09-25 | 920.00 | 962.00 | 910.00 | 960.00 | 960.00 | 486,406 |
| 2024-09-23 | 918.00 | 920.00 | 900.00 | 918.00 | 918.00 | 86,656 |
| 2024-09-20 | 902.00 | 920.00 | 900.00 | 920.00 | 920.00 | 172,951 |
| 2024-09-19 | 920.00 | 921.00 | 901.00 | 919.00 | 919.00 | 103,840 |
| 2024-09-18 | 920.00 | 947.00 | 900.00 | 913.00 | 913.00 | 85,630 |
| 2024-09-17 | 930.00 | 948.00 | 910.00 | 920.00 | 920.00 | 120,029 |
| 2024-09-16 | 923.00 | 948.00 | 923.00 | 940.00 | 940.00 | 52,241 |
| 2024-09-13 | 931.00 | 949.00 | 901.00 | 949.00 | 949.00 | 269,488 |
| 2024-09-12 | 942.00 | 949.00 | 934.00 | 948.00 | 948.00 | 122,563 |
| 2024-09-11 | 916.00 | 944.00 | 916.00 | 934.00 | 934.00 | 80,572 |
| 2024-09-10 | 949.00 | 950.00 | 891.00 | 933.00 | 933.00 | 285,083 |
| 2024-09-09 | 988.00 | 988.00 | 920.00 | 930.00 | 930.00 | 112,457 |
| 2024-09-06 | 989.00 | 989.00 | 975.00 | 975.00 | 975.00 | 55,306 |
| 2024-09-05 | 968.00 | 989.00 | 968.00 | 983.00 | 983.00 | 73,619 |
| 2024-09-04 | 976.00 | 989.00 | 964.00 | 973.00 | 973.00 | 115,557 |
| 2024-09-03 | 972.00 | 995.00 | 950.00 | 975.00 | 975.00 | 253,851 |
| 2024-09-02 | 995.00 | 995.00 | 950.00 | 988.00 | 988.00 | 120,068 |
| 2024-08-30 | 1,000.00 | 1,000.00 | 975.00 | 993.00 | 993.00 | 125,361 |
| 2024-08-29 | 924.00 | 999.00 | 902.00 | 999.00 | 999.00 | 394,991 |
| 2024-08-28 | 900.00 | 940.00 | 886.00 | 920.00 | 920.00 | 128,137 |
| 2024-08-27 | 910.00 | 955.00 | 870.00 | 917.00 | 917.00 | 193,950 |
| 2024-08-26 | 962.00 | 966.00 | 915.00 | 932.00 | 932.00 | 60,386 |
| 2024-08-23 | 970.00 | 979.00 | 931.00 | 968.00 | 968.00 | 168,239 |
| 2024-08-22 | 999.00 | 999.00 | 953.00 | 969.00 | 969.00 | 194,090 |
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.