Avi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 8,835.00 | 8,899.00 | 8,797.00 | 8,891.00 | 8,891.00 | 756,774 |
| 2024-02-23 | 8,896.00 | 8,973.00 | 8,816.00 | 8,883.00 | 8,883.00 | 796,988 |
| 2024-02-22 | 8,911.00 | 8,933.00 | 8,800.00 | 8,912.00 | 8,912.00 | 861,692 |
| 2024-02-21 | 8,889.00 | 8,941.00 | 8,836.00 | 8,857.00 | 8,857.00 | 599,113 |
| 2024-02-20 | 8,843.00 | 8,911.00 | 8,780.00 | 8,891.00 | 8,891.00 | 1,166,987 |
| 2024-02-19 | 8,712.00 | 8,801.00 | 8,638.00 | 8,801.00 | 8,801.00 | 436,809 |
| 2024-02-16 | 8,659.00 | 8,749.00 | 8,636.00 | 8,728.00 | 8,728.00 | 465,372 |
| 2024-02-15 | 8,720.00 | 8,803.00 | 8,665.00 | 8,665.00 | 8,665.00 | 635,003 |
| 2024-02-14 | 8,765.00 | 8,792.00 | 8,658.00 | 8,754.00 | 8,754.00 | 2,577,768 |
| 2024-02-13 | 8,645.00 | 8,761.00 | 8,600.00 | 8,688.00 | 8,688.00 | 1,437,935 |
| 2024-02-12 | 8,660.00 | 8,689.00 | 8,555.00 | 8,629.00 | 8,629.00 | 878,170 |
| 2024-02-09 | 8,730.00 | 8,785.00 | 8,712.00 | 8,719.00 | 8,719.00 | 661,573 |
| 2024-02-08 | 8,800.00 | 8,815.00 | 8,681.00 | 8,730.00 | 8,730.00 | 1,404,105 |
| 2024-02-07 | 8,777.00 | 8,777.00 | 8,651.00 | 8,759.00 | 8,759.00 | 899,085 |
| 2024-02-06 | 8,699.00 | 8,791.00 | 8,607.00 | 8,730.00 | 8,730.00 | 1,015,921 |
| 2024-02-05 | 8,536.00 | 8,675.00 | 8,536.00 | 8,600.00 | 8,600.00 | 391,657 |
| 2024-02-02 | 8,369.00 | 8,565.00 | 8,362.00 | 8,565.00 | 8,565.00 | 746,752 |
| 2024-02-01 | 8,322.00 | 8,358.00 | 8,263.00 | 8,313.00 | 8,313.00 | 2,863,045 |
| 2024-01-31 | 8,215.00 | 8,339.00 | 8,215.00 | 8,329.00 | 8,329.00 | 814,443 |
| 2024-01-30 | 8,250.00 | 8,370.00 | 8,250.00 | 8,320.00 | 8,320.00 | 1,009,554 |
| 2024-01-29 | 8,201.00 | 8,444.00 | 8,201.00 | 8,304.00 | 8,304.00 | 691,678 |
| 2024-01-26 | 8,337.00 | 8,469.00 | 8,337.00 | 8,372.00 | 8,372.00 | 718,696 |
| 2024-01-25 | 8,337.00 | 8,440.00 | 8,315.00 | 8,423.00 | 8,423.00 | 580,766 |
| 2024-01-24 | 8,263.00 | 8,426.00 | 8,216.00 | 8,315.00 | 8,315.00 | 1,071,958 |
| 2024-01-23 | 7,844.00 | 8,486.00 | 7,839.00 | 8,237.00 | 8,237.00 | 2,348,749 |
| 2024-01-22 | 7,839.00 | 7,878.00 | 7,800.00 | 7,844.00 | 7,844.00 | 582,723 |
| 2024-01-19 | 7,927.00 | 7,945.00 | 7,859.00 | 7,880.00 | 7,880.00 | 1,331,244 |
| 2024-01-18 | 7,944.00 | 7,944.00 | 7,818.00 | 7,890.00 | 7,890.00 | 788,443 |
| 2024-01-17 | 7,833.00 | 7,845.00 | 7,737.00 | 7,825.00 | 7,825.00 | 524,921 |
| 2024-01-16 | 7,950.00 | 7,950.00 | 7,849.00 | 7,860.00 | 7,860.00 | 410,376 |
| 2024-01-15 | 7,998.00 | 8,003.00 | 7,904.00 | 7,949.00 | 7,949.00 | 555,112 |
| 2024-01-12 | 8,128.00 | 8,188.00 | 8,023.00 | 8,044.00 | 8,044.00 | 397,333 |
| 2024-01-11 | 8,168.00 | 8,168.00 | 8,079.00 | 8,100.00 | 8,100.00 | 774,939 |
| 2024-01-10 | 8,093.00 | 8,157.00 | 8,087.00 | 8,119.00 | 8,119.00 | 394,156 |
| 2024-01-09 | 8,140.00 | 8,195.00 | 8,092.00 | 8,119.00 | 8,119.00 | 178,522 |
| 2024-01-08 | 7,886.00 | 8,136.00 | 7,886.00 | 8,126.00 | 8,126.00 | 504,791 |
| 2024-01-05 | 8,046.00 | 8,142.00 | 8,046.00 | 8,081.00 | 8,081.00 | 1,047,391 |
| 2024-01-04 | 8,139.00 | 8,157.00 | 8,054.00 | 8,125.00 | 8,125.00 | 418,811 |
| 2024-01-03 | 8,049.00 | 8,325.00 | 8,049.00 | 8,139.00 | 8,139.00 | 709,114 |
| 2024-01-02 | 8,149.00 | 8,261.00 | 8,149.00 | 8,250.00 | 8,250.00 | 274,676 |
| 2023-12-29 | 8,214.00 | 8,230.00 | 8,153.00 | 8,207.00 | 8,207.00 | 38,288 |
| 2023-12-28 | 8,137.00 | 8,225.00 | 8,137.00 | 8,168.00 | 8,168.00 | 221,469 |
| 2023-12-27 | 8,126.00 | 8,267.00 | 8,126.00 | 8,179.00 | 8,179.00 | 389,532 |
| 2023-12-22 | 8,144.00 | 8,213.00 | 8,092.00 | 8,096.00 | 8,096.00 | 293,036 |
| 2023-12-21 | 8,150.00 | 8,170.00 | 8,058.00 | 8,132.00 | 8,132.00 | 404,983 |
| 2023-12-20 | 7,936.00 | 8,169.00 | 7,936.00 | 8,169.00 | 8,169.00 | 680,728 |
| 2023-12-19 | 8,045.00 | 8,119.00 | 7,917.00 | 7,983.00 | 7,983.00 | 438,992 |
| 2023-12-18 | 8,399.00 | 8,399.00 | 8,131.00 | 8,131.00 | 8,131.00 | 1,661,581 |
| 2023-12-14 | 8,199.00 | 8,394.00 | 8,062.00 | 8,380.00 | 8,380.00 | 2,098,235 |
| 2023-12-13 | 8,069.00 | 8,069.00 | 7,914.00 | 8,029.00 | 8,029.00 | 1,586,914 |
| 2023-12-12 | 8,050.00 | 8,175.00 | 7,960.00 | 7,960.00 | 7,960.00 | 2,059,195 |
| 2023-12-11 | 7,955.00 | 8,027.00 | 7,881.00 | 8,009.00 | 8,009.00 | 1,408,316 |
| 2023-12-08 | 8,011.00 | 8,038.00 | 7,931.00 | 7,971.00 | 7,971.00 | 734,278 |
| 2023-12-07 | 7,833.00 | 8,033.00 | 7,833.00 | 8,011.00 | 8,011.00 | 636,099 |
| 2023-12-06 | 7,959.00 | 8,039.00 | 7,899.00 | 7,964.00 | 7,964.00 | 977,810 |
| 2023-12-05 | 7,880.00 | 8,093.00 | 7,880.00 | 7,959.00 | 7,959.00 | 971,743 |
| 2023-12-04 | 7,776.00 | 7,960.00 | 7,721.00 | 7,918.00 | 7,918.00 | 863,358 |
| 2023-12-01 | 7,862.00 | 7,862.00 | 7,700.00 | 7,725.00 | 7,725.00 | 885,290 |
| 2023-11-30 | 7,882.00 | 7,924.00 | 7,797.00 | 7,833.00 | 7,833.00 | 2,258,097 |
| 2023-11-29 | 7,980.00 | 7,980.00 | 7,822.00 | 7,903.00 | 7,903.00 | 1,421,046 |
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.