Aveng Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 389.00 | 400.00 | 389.00 | 400.00 | 400.00 | 30,971 |
| 2026-10-15 | 400.00 | 401.00 | 388.00 | 399.00 | 399.00 | 164,459 |
| 2026-10-14 | 400.00 | 406.00 | 397.00 | 401.00 | 401.00 | 11,560 |
| 2026-10-13 | 409.00 | 419.00 | 403.00 | 403.00 | 403.00 | 24,351 |
| 2026-10-12 | 409.00 | 410.00 | 400.00 | 400.00 | 400.00 | 54,778 |
| 2026-10-09 | 400.00 | 410.00 | 400.00 | 402.00 | 402.00 | 66,471 |
| 2026-10-08 | 418.00 | 423.00 | 400.00 | 401.00 | 401.00 | 262,995 |
| 2026-10-07 | 419.00 | 424.00 | 414.00 | 417.00 | 417.00 | 33,448 |
| 2026-10-06 | 422.00 | 425.00 | 416.00 | 419.00 | 419.00 | 16,853 |
| 2026-10-05 | 410.00 | 420.00 | 410.00 | 415.00 | 415.00 | 23,352 |
| 2026-10-02 | 408.00 | 420.00 | 408.00 | 420.00 | 420.00 | 20,386 |
| 2026-10-01 | 413.00 | 420.00 | 410.00 | 410.00 | 410.00 | 53,089 |
| 2026-09-30 | 422.00 | 422.00 | 413.00 | 413.00 | 413.00 | 56,096 |
| 2026-09-29 | 418.00 | 427.00 | 417.00 | 418.00 | 418.00 | 85,499 |
| 2026-09-28 | 418.00 | 424.00 | 416.00 | 418.00 | 418.00 | 42,109 |
| 2026-09-25 | 418.00 | 426.00 | 418.00 | 426.00 | 426.00 | 4,199 |
| 2026-09-23 | 428.00 | 428.00 | 417.00 | 417.00 | 417.00 | 18,053 |
| 2026-09-22 | 417.00 | 428.00 | 417.00 | 420.00 | 420.00 | 13,386 |
| 2026-09-21 | 422.00 | 428.00 | 417.00 | 428.00 | 428.00 | 95,327 |
| 2026-09-18 | 428.00 | 428.00 | 422.00 | 428.00 | 428.00 | 4,022 |
| 2026-09-17 | 429.00 | 436.00 | 422.00 | 429.00 | 429.00 | 5,355 |
| 2026-09-16 | 422.00 | 429.00 | 422.00 | 429.00 | 429.00 | 57,265 |
| 2026-09-15 | 430.00 | 430.00 | 422.00 | 423.00 | 423.00 | 33,362 |
| 2026-09-14 | 425.00 | 437.00 | 423.00 | 424.00 | 424.00 | 6,195 |
| 2026-09-11 | 426.00 | 436.00 | 422.00 | 425.00 | 425.00 | 22,333 |
| 2026-09-10 | 423.00 | 435.00 | 423.00 | 434.00 | 434.00 | 21,946 |
| 2026-09-09 | 424.00 | 427.00 | 424.00 | 427.00 | 427.00 | 4,057 |
| 2026-09-08 | 437.00 | 437.00 | 424.00 | 426.00 | 426.00 | 9,180 |
| 2026-09-07 | 432.00 | 432.00 | 423.00 | 432.00 | 432.00 | 10,641 |
| 2026-09-04 | 431.00 | 432.00 | 423.00 | 432.00 | 432.00 | 84,467 |
| 2026-09-03 | 430.00 | 431.00 | 430.00 | 431.00 | 431.00 | 8,489 |
| 2026-09-02 | 431.00 | 436.00 | 430.00 | 431.00 | 431.00 | 18,222 |
| 2026-09-01 | 429.00 | 436.00 | 429.00 | 430.00 | 430.00 | 33,907 |
| 2026-08-31 | 429.00 | 436.00 | 427.00 | 428.00 | 428.00 | 20,760 |
| 2026-08-28 | 430.00 | 432.00 | 425.00 | 430.00 | 430.00 | 65,465 |
| 2026-08-27 | 430.00 | 430.00 | 423.00 | 430.00 | 430.00 | 67,665 |
| 2026-08-26 | 429.00 | 435.00 | 422.00 | 435.00 | 435.00 | 83,179 |
| 2026-08-25 | 416.00 | 425.00 | 416.00 | 425.00 | 425.00 | 14,128 |
| 2026-08-24 | 422.00 | 425.00 | 417.00 | 425.00 | 425.00 | 85,239 |
| 2026-08-21 | 424.00 | 425.00 | 415.00 | 421.00 | 421.00 | 52,808 |
| 2026-08-20 | 420.00 | 427.00 | 420.00 | 421.00 | 421.00 | 63,532 |
| 2026-08-19 | 420.00 | 424.00 | 418.00 | 424.00 | 424.00 | 8,175 |
| 2026-08-18 | 416.00 | 424.00 | 416.00 | 424.00 | 424.00 | 6,197 |
| 2026-08-17 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 7,146 |
| 2026-08-14 | 421.00 | 425.00 | 416.00 | 425.00 | 425.00 | 50,827 |
| 2026-08-13 | 417.00 | 432.00 | 417.00 | 425.00 | 425.00 | 70,251 |
| 2026-08-12 | 420.00 | 428.00 | 420.00 | 428.00 | 428.00 | 32,832 |
| 2026-08-11 | 420.00 | 436.00 | 418.00 | 425.00 | 425.00 | 182,499 |
| 2026-08-07 | 420.00 | 440.00 | 420.00 | 440.00 | 440.00 | 42,033 |
| 2026-08-06 | 425.00 | 436.00 | 419.00 | 419.00 | 419.00 | 77,407 |
| 2026-08-05 | 438.00 | 438.00 | 420.00 | 422.00 | 422.00 | 111,843 |
| 2026-08-04 | 419.00 | 440.00 | 419.00 | 435.00 | 435.00 | 36,489 |
| 2026-08-03 | 421.00 | 421.00 | 418.00 | 419.00 | 419.00 | 127,148 |
| 2026-07-31 | 421.00 | 421.00 | 418.00 | 419.00 | 419.00 | 89,369 |
| 2026-07-30 | 421.00 | 421.00 | 419.00 | 419.00 | 419.00 | 20,328 |
| 2026-07-29 | 422.00 | 422.00 | 418.00 | 421.00 | 421.00 | 48,898 |
| 2026-07-28 | 422.00 | 422.00 | 417.00 | 422.00 | 422.00 | 105,458 |
| 2026-07-27 | 419.00 | 430.00 | 418.00 | 419.00 | 419.00 | 109,336 |
| 2026-07-24 | 417.00 | 422.00 | 417.00 | 418.00 | 418.00 | 5,981 |
| 2026-07-23 | 418.00 | 418.00 | 417.00 | 417.00 | 417.00 | 4,831 |
Page 1 of 2 · 63 trading daysOlder →
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.