Avi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 8,881.00 | 8,927.00 | 8,793.00 | 8,900.00 | 8,900.00 | 415,693 |
| 2024-05-23 | 8,855.00 | 9,023.00 | 8,855.00 | 8,922.00 | 8,922.00 | 851,456 |
| 2024-05-22 | 8,831.00 | 8,987.00 | 8,831.00 | 8,900.00 | 8,900.00 | 520,323 |
| 2024-05-21 | 8,950.00 | 8,950.00 | 8,804.00 | 8,901.00 | 8,901.00 | 602,615 |
| 2024-05-20 | 8,980.00 | 9,015.00 | 8,886.00 | 8,948.00 | 8,948.00 | 298,713 |
| 2024-05-17 | 8,879.00 | 8,990.00 | 8,805.00 | 8,953.00 | 8,953.00 | 506,413 |
| 2024-05-16 | 8,780.00 | 8,909.00 | 8,702.00 | 8,879.00 | 8,879.00 | 396,996 |
| 2024-05-15 | 8,627.00 | 8,813.00 | 8,627.00 | 8,756.00 | 8,756.00 | 422,628 |
| 2024-05-14 | 8,826.00 | 8,826.00 | 8,676.00 | 8,676.00 | 8,676.00 | 392,975 |
| 2024-05-13 | 8,919.00 | 8,919.00 | 8,769.00 | 8,797.00 | 8,797.00 | 225,779 |
| 2024-05-10 | 8,820.00 | 8,950.00 | 8,799.00 | 8,836.00 | 8,836.00 | 336,862 |
| 2024-05-09 | 8,945.00 | 8,945.00 | 8,706.00 | 8,841.00 | 8,841.00 | 549,808 |
| 2024-05-08 | 8,680.00 | 8,862.00 | 8,680.00 | 8,862.00 | 8,862.00 | 1,534,479 |
| 2024-05-07 | 8,704.00 | 8,787.00 | 8,632.00 | 8,720.00 | 8,720.00 | 1,110,501 |
| 2024-05-06 | 8,870.00 | 8,870.00 | 8,701.00 | 8,722.00 | 8,722.00 | 337,426 |
| 2024-05-03 | 8,727.00 | 8,893.00 | 8,720.00 | 8,767.00 | 8,767.00 | 1,019,412 |
| 2024-05-02 | 8,669.00 | 8,818.00 | 8,669.00 | 8,727.00 | 8,727.00 | 553,065 |
| 2024-04-30 | 8,693.00 | 8,822.00 | 8,634.00 | 8,690.00 | 8,690.00 | 697,840 |
| 2024-04-29 | 8,676.00 | 8,676.00 | 8,486.00 | 8,576.00 | 8,576.00 | 319,181 |
| 2024-04-26 | 8,550.00 | 8,593.00 | 8,450.00 | 8,573.00 | 8,573.00 | 446,445 |
| 2024-04-25 | 8,522.00 | 8,542.00 | 8,424.00 | 8,428.00 | 8,428.00 | 398,090 |
| 2024-04-24 | 8,449.00 | 8,598.00 | 8,355.50 | 8,521.00 | 8,521.00 | 422,453 |
| 2024-04-23 | 8,400.00 | 8,573.00 | 8,398.00 | 8,546.00 | 8,546.00 | 654,741 |
| 2024-04-22 | 8,500.00 | 8,531.00 | 8,434.00 | 8,438.00 | 8,438.00 | 708,123 |
| 2024-04-19 | 8,493.00 | 8,493.00 | 8,365.00 | 8,471.00 | 8,471.00 | 716,327 |
| 2024-04-18 | 8,438.00 | 8,476.00 | 8,322.00 | 8,460.00 | 8,460.00 | 554,184 |
| 2024-04-17 | 8,320.00 | 8,476.00 | 8,281.00 | 8,436.00 | 8,436.00 | 705,550 |
| 2024-04-16 | 8,585.00 | 8,585.00 | 8,419.00 | 8,485.00 | 8,485.00 | 752,636 |
| 2024-04-15 | 8,930.00 | 8,935.00 | 8,520.00 | 8,651.00 | 8,651.00 | 461,777 |
| 2024-04-12 | 8,941.00 | 8,941.00 | 8,451.00 | 8,486.00 | 8,486.00 | 758,504 |
| 2024-04-11 | 8,884.00 | 9,000.00 | 8,836.00 | 8,942.00 | 8,942.00 | 696,750 |
| 2024-04-10 | 8,837.00 | 8,901.00 | 8,800.00 | 8,901.00 | 8,901.00 | 377,390 |
| 2024-04-09 | 8,856.00 | 8,872.00 | 8,659.00 | 8,771.00 | 8,771.00 | 920,860 |
| 2024-04-08 | 8,704.00 | 8,947.00 | 8,704.00 | 8,779.00 | 8,779.00 | 664,524 |
| 2024-04-05 | 8,863.00 | 8,886.00 | 8,747.00 | 8,775.00 | 8,775.00 | 959,609 |
| 2024-04-04 | 9,169.00 | 9,298.00 | 8,804.00 | 8,900.00 | 8,900.00 | 1,067,386 |
| 2024-04-03 | 9,254.00 | 9,289.00 | 9,195.00 | 9,234.00 | 9,234.00 | 1,332,234 |
| 2024-04-02 | 9,135.00 | 9,249.00 | 9,130.00 | 9,249.00 | 9,249.00 | 1,183,399 |
| 2024-03-28 | 9,114.00 | 9,141.00 | 9,053.00 | 9,135.00 | 9,135.00 | 1,137,015 |
| 2024-03-27 | 9,182.00 | 9,233.00 | 9,101.00 | 9,125.00 | 9,125.00 | 655,826 |
| 2024-03-26 | 9,063.00 | 9,121.00 | 8,976.00 | 9,110.00 | 9,110.00 | 639,573 |
| 2024-03-25 | 9,137.00 | 9,138.00 | 9,000.00 | 9,063.00 | 9,063.00 | 816,832 |
| 2024-03-22 | 9,100.00 | 9,144.00 | 9,020.00 | 9,100.00 | 9,100.00 | 1,246,253 |
| 2024-03-20 | 9,259.00 | 9,259.00 | 9,087.00 | 9,095.00 | 9,095.00 | 1,493,585 |
| 2024-03-19 | 9,100.00 | 9,177.00 | 8,993.00 | 9,148.00 | 9,148.00 | 626,797 |
| 2024-03-18 | 9,225.00 | 9,343.00 | 9,001.00 | 9,042.00 | 9,042.00 | 896,321 |
| 2024-03-15 | 9,262.00 | 9,375.00 | 9,207.00 | 9,300.00 | 9,300.00 | 2,333,051 |
| 2024-03-14 | 9,250.00 | 9,250.00 | 9,150.00 | 9,193.00 | 9,193.00 | 1,182,769 |
| 2024-03-13 | 9,199.00 | 9,199.00 | 9,060.00 | 9,151.00 | 9,151.00 | 1,073,918 |
| 2024-03-12 | 9,275.00 | 9,275.00 | 8,865.00 | 9,114.00 | 9,114.00 | 1,579,759 |
| 2024-03-11 | 9,120.00 | 9,149.00 | 9,060.00 | 9,100.00 | 9,100.00 | 1,067,392 |
| 2024-03-08 | 8,917.00 | 9,233.00 | 8,851.00 | 9,137.00 | 9,137.00 | 1,129,734 |
| 2024-03-07 | 8,931.00 | 9,054.00 | 8,891.00 | 9,000.00 | 9,000.00 | 2,425,869 |
| 2024-03-06 | 8,825.00 | 9,114.00 | 8,825.00 | 9,052.00 | 9,052.00 | 1,072,430 |
| 2024-03-05 | 8,882.00 | 8,982.00 | 8,635.00 | 8,848.00 | 8,848.00 | 1,081,460 |
| 2024-03-04 | 9,000.00 | 9,275.00 | 8,651.00 | 8,900.00 | 8,900.00 | 1,622,246 |
| 2024-03-01 | 8,979.00 | 8,979.00 | 8,845.00 | 8,934.00 | 8,934.00 | 650,692 |
| 2024-02-29 | 8,778.00 | 8,969.00 | 8,778.00 | 8,942.00 | 8,942.00 | 1,319,837 |
| 2024-02-28 | 8,750.00 | 8,849.00 | 8,744.00 | 8,796.00 | 8,796.00 | 721,034 |
| 2024-02-27 | 8,829.00 | 8,909.00 | 8,802.00 | 8,843.00 | 8,843.00 | 659,430 |
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.