Avi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8,158.00 | 8,229.00 | 8,092.00 | 8,092.00 | 8,092.00 | 4,744,343 |
| 2026-10-16 | 8,170.00 | 8,225.00 | 8,113.00 | 8,113.00 | 8,113.00 | 1,190,704 |
| 2026-10-15 | 7,870.00 | 8,156.00 | 7,870.00 | 8,140.00 | 8,140.00 | 1,774,498 |
| 2026-10-14 | 8,026.00 | 8,100.00 | 7,831.00 | 7,871.00 | 7,871.00 | 3,207,289 |
| 2026-10-13 | 8,510.00 | 8,678.00 | 8,510.00 | 8,678.00 | 8,670.82 | 1,905,165 |
| 2026-10-12 | 8,499.00 | 8,505.00 | 8,357.00 | 8,501.00 | 8,493.97 | 2,518,761 |
| 2026-10-09 | 8,450.00 | 8,459.00 | 8,333.00 | 8,450.00 | 8,443.01 | 1,583,615 |
| 2026-10-08 | 8,400.00 | 8,462.00 | 8,294.00 | 8,294.00 | 8,287.14 | 1,824,445 |
| 2026-10-07 | 8,300.00 | 8,408.00 | 8,226.00 | 8,400.00 | 8,400.00 | 3,650,255 |
| 2026-10-06 | 8,306.00 | 8,410.00 | 8,202.00 | 8,410.00 | 8,410.00 | 2,474,518 |
| 2026-10-05 | 8,211.00 | 8,306.00 | 8,125.00 | 8,306.00 | 8,306.00 | 1,289,814 |
| 2026-10-02 | 8,211.00 | 8,211.00 | 8,048.00 | 8,211.00 | 8,211.00 | 1,206,868 |
| 2026-10-01 | 8,130.00 | 8,169.00 | 7,978.00 | 8,045.00 | 8,045.00 | 1,709,432 |
| 2026-09-30 | 8,282.00 | 8,282.00 | 8,022.00 | 8,119.00 | 8,119.00 | 1,976,230 |
| 2026-09-29 | 8,440.00 | 8,440.00 | 8,245.00 | 8,249.00 | 8,249.00 | 1,228,800 |
| 2026-09-28 | 8,516.00 | 8,516.00 | 8,410.00 | 8,452.00 | 8,452.00 | 639,749 |
| 2026-09-25 | 8,600.00 | 8,600.00 | 8,410.00 | 8,439.00 | 8,439.00 | 828,425 |
| 2026-09-23 | 8,619.00 | 8,619.00 | 8,440.00 | 8,497.00 | 8,497.00 | 1,054,650 |
| 2026-09-22 | 8,450.00 | 8,618.00 | 8,438.00 | 8,618.00 | 8,618.00 | 1,652,518 |
| 2026-09-21 | 8,450.00 | 8,525.00 | 8,346.00 | 8,512.00 | 8,512.00 | 930,247 |
| 2026-09-18 | 8,420.00 | 8,473.00 | 8,323.00 | 8,473.00 | 8,473.00 | 2,471,285 |
| 2026-09-17 | 8,260.00 | 8,420.00 | 8,252.00 | 8,420.00 | 8,420.00 | 1,420,952 |
| 2026-09-16 | 8,440.00 | 8,440.00 | 8,245.00 | 8,260.00 | 8,260.00 | 746,253 |
| 2026-09-15 | 8,300.00 | 8,427.00 | 8,253.00 | 8,353.00 | 8,353.00 | 1,260,295 |
| 2026-09-14 | 8,283.00 | 8,401.00 | 8,215.00 | 8,400.00 | 8,400.00 | 875,542 |
| 2026-09-11 | 8,375.00 | 8,375.00 | 8,203.00 | 8,221.00 | 8,221.00 | 1,106,828 |
| 2026-09-10 | 8,405.00 | 8,434.00 | 8,317.00 | 8,319.00 | 8,319.00 | 1,161,159 |
| 2026-09-09 | 8,675.00 | 8,675.00 | 8,361.00 | 8,405.00 | 8,405.00 | 1,679,502 |
| 2026-09-08 | 8,725.00 | 8,792.00 | 8,591.00 | 8,673.00 | 8,673.00 | 1,550,813 |
| 2026-09-07 | 8,750.00 | 8,853.00 | 8,520.00 | 8,690.00 | 8,690.00 | 2,195,846 |
| 2026-09-04 | 8,520.00 | 8,739.00 | 8,439.00 | 8,739.00 | 8,739.00 | 2,131,432 |
| 2026-09-03 | 8,515.00 | 8,530.00 | 8,415.00 | 8,432.00 | 8,432.00 | 2,148,530 |
| 2026-09-02 | 8,706.00 | 8,706.00 | 8,449.00 | 8,449.00 | 8,449.00 | 719,864 |
| 2026-09-01 | 8,503.00 | 8,659.00 | 8,503.00 | 8,626.00 | 8,626.00 | 1,461,484 |
| 2026-08-31 | 8,600.00 | 8,618.00 | 8,475.00 | 8,515.00 | 8,515.00 | 1,676,138 |
| 2026-08-28 | 8,605.00 | 8,699.00 | 8,584.00 | 8,600.00 | 8,600.00 | 710,426 |
| 2026-08-27 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1,185,690 |
| 2026-08-26 | 8,455.00 | 8,547.00 | 8,429.00 | 8,500.00 | 8,500.00 | 1,090,834 |
| 2026-08-25 | 8,543.00 | 8,589.00 | 8,447.00 | 8,447.00 | 8,447.00 | 842,526 |
| 2026-08-24 | 8,541.00 | 8,693.00 | 8,541.00 | 8,550.00 | 8,550.00 | 869,745 |
| 2026-08-21 | 8,569.00 | 8,672.00 | 8,569.00 | 8,672.00 | 8,672.00 | 1,189,850 |
| 2026-08-20 | 8,723.00 | 8,729.00 | 8,559.00 | 8,600.00 | 8,600.00 | 1,729,729 |
| 2026-08-19 | 8,713.00 | 8,808.00 | 8,713.00 | 8,713.00 | 8,713.00 | 832,135 |
| 2026-08-18 | 8,775.00 | 8,825.00 | 8,720.00 | 8,798.00 | 8,798.00 | 993,071 |
| 2026-08-17 | 8,989.00 | 8,989.00 | 8,777.00 | 8,800.00 | 8,800.00 | 726,769 |
| 2026-08-14 | 9,000.00 | 9,038.00 | 8,920.00 | 8,923.00 | 8,923.00 | 743,951 |
| 2026-08-13 | 9,054.00 | 9,054.00 | 8,863.00 | 9,019.00 | 9,019.00 | 1,251,988 |
| 2026-08-12 | 8,950.00 | 8,995.00 | 8,843.00 | 8,850.00 | 8,850.00 | 985,635 |
| 2026-08-11 | 9,001.00 | 9,110.00 | 8,963.00 | 9,000.00 | 9,000.00 | 787,457 |
| 2026-08-07 | 9,187.00 | 9,187.00 | 9,036.00 | 9,104.00 | 9,104.00 | 701,158 |
| 2026-08-06 | 9,024.00 | 9,115.00 | 9,024.00 | 9,050.00 | 9,050.00 | 1,021,781 |
| 2026-08-05 | 9,077.00 | 9,303.00 | 9,077.00 | 9,080.00 | 9,080.00 | 814,944 |
| 2026-08-04 | 8,999.00 | 9,096.00 | 8,878.00 | 9,070.00 | 9,070.00 | 1,656,944 |
| 2026-08-03 | 8,851.00 | 9,001.00 | 8,806.00 | 8,900.00 | 8,900.00 | 1,830,378 |
| 2026-07-31 | 8,997.00 | 9,109.00 | 8,617.00 | 9,000.00 | 9,000.00 | 3,089,524 |
| 2026-07-30 | 9,400.00 | 9,421.00 | 8,960.00 | 9,011.00 | 9,011.00 | 1,152,703 |
| 2026-07-29 | 9,250.00 | 9,492.00 | 9,189.00 | 9,289.00 | 9,289.00 | 570,142 |
| 2026-07-28 | 9,300.00 | 9,371.00 | 9,062.00 | 9,250.00 | 9,250.00 | 1,308,680 |
| 2026-07-27 | 9,310.00 | 9,450.00 | 9,182.00 | 9,294.00 | 9,294.00 | 688,528 |
| 2026-07-24 | 9,166.00 | 9,202.00 | 9,062.00 | 9,202.00 | 9,202.00 | 574,554 |
Page 1 of 21 · 1,250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-12 | 172.0000 ZAC |
| 2022-10-19 | 292.0000 ZAC |
| 2022-04-12 | 170.0000 ZAC |
| 2021-10-20 | 275.0000 ZAC |
| 2021-04-14 | 160.0000 ZAC |
| 2020-10-14 | 250.0000 ZAC |
| 2020-04-15 | 160.0000 ZAC |
| 2019-10-09 | 250.0000 ZAC |
| 2019-04-16 | 165.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.