Avi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 7,927.00 | 8,081.00 | 7,889.00 | 8,026.00 | 8,026.00 | 2,997,132 |
| 2023-11-27 | 7,879.00 | 7,950.00 | 7,836.00 | 7,950.00 | 7,950.00 | 516,437 |
| 2023-11-24 | 7,935.00 | 7,987.00 | 7,873.00 | 7,915.00 | 7,915.00 | 382,231 |
| 2023-11-23 | 7,806.00 | 7,937.00 | 7,806.00 | 7,937.00 | 7,937.00 | 434,220 |
| 2023-11-22 | 7,672.00 | 7,884.00 | 7,658.00 | 7,849.00 | 7,849.00 | 456,986 |
| 2023-11-21 | 7,575.00 | 7,749.00 | 7,575.00 | 7,710.00 | 7,710.00 | 808,672 |
| 2023-11-20 | 7,670.00 | 7,670.00 | 7,558.00 | 7,611.00 | 7,611.00 | 278,345 |
| 2023-11-17 | 7,579.00 | 7,669.00 | 7,536.00 | 7,649.00 | 7,649.00 | 428,314 |
| 2023-11-16 | 7,704.00 | 7,704.00 | 7,508.00 | 7,575.00 | 7,575.00 | 1,088,198 |
| 2023-11-15 | 7,706.00 | 7,760.00 | 7,632.00 | 7,704.00 | 7,704.00 | 1,186,488 |
| 2023-11-14 | 7,455.00 | 7,736.00 | 7,455.00 | 7,699.00 | 7,699.00 | 2,563,434 |
| 2023-11-13 | 7,418.00 | 7,510.00 | 7,354.00 | 7,486.00 | 7,486.00 | 1,346,300 |
| 2023-11-10 | 7,425.00 | 7,482.00 | 7,296.00 | 7,376.00 | 7,376.00 | 1,122,339 |
| 2023-11-09 | 7,420.00 | 7,654.00 | 7,401.00 | 7,513.00 | 7,513.00 | 2,451,315 |
| 2023-11-08 | 7,165.00 | 7,496.00 | 7,146.00 | 7,418.00 | 7,418.00 | 1,130,962 |
| 2023-11-07 | 7,113.00 | 7,309.00 | 7,020.00 | 7,111.00 | 7,111.00 | 894,716 |
| 2023-11-06 | 7,218.00 | 7,249.00 | 7,079.00 | 7,117.00 | 7,117.00 | 711,031 |
| 2023-11-03 | 7,163.00 | 7,347.00 | 7,105.00 | 7,245.00 | 7,245.00 | 656,915 |
| 2023-11-02 | 7,119.00 | 7,327.00 | 7,119.00 | 7,218.00 | 7,218.00 | 1,330,361 |
| 2023-11-01 | 6,990.00 | 7,119.00 | 6,942.00 | 7,119.00 | 7,119.00 | 831,181 |
| 2023-10-31 | 6,952.00 | 7,044.00 | 6,903.00 | 6,961.00 | 6,961.00 | 782,489 |
| 2023-10-30 | 6,890.00 | 6,968.00 | 6,868.00 | 6,948.00 | 6,948.00 | 271,614 |
| 2023-10-27 | 7,030.00 | 7,030.00 | 6,842.00 | 6,860.00 | 6,860.00 | 471,404 |
| 2023-10-26 | 6,817.00 | 6,988.00 | 6,815.00 | 6,952.00 | 6,952.00 | 967,333 |
| 2023-10-25 | 6,985.00 | 7,029.00 | 6,843.00 | 6,850.00 | 6,850.00 | 926,099 |
| 2023-10-24 | 6,965.00 | 7,002.00 | 6,892.00 | 6,954.00 | 6,954.00 | 465,615 |
| 2023-10-23 | 6,895.00 | 6,985.00 | 6,879.00 | 6,938.00 | 6,938.00 | 325,365 |
| 2023-10-20 | 6,737.00 | 6,996.00 | 6,737.00 | 6,928.00 | 6,928.00 | 4,227,716 |
| 2023-10-19 | 6,790.00 | 6,857.00 | 6,780.00 | 6,817.00 | 6,817.00 | 769,138 |
| 2023-10-18 | 7,011.00 | 7,011.00 | 6,804.00 | 6,883.00 | 6,883.00 | 833,441 |
| 2023-10-17 | 7,338.00 | 7,415.00 | 7,216.00 | 7,236.00 | 7,236.00 | 394,711 |
| 2023-10-16 | 7,527.00 | 7,527.00 | 7,312.00 | 7,387.00 | 7,387.00 | 533,447 |
| 2023-10-13 | 7,417.00 | 7,480.00 | 7,305.00 | 7,359.00 | 7,359.00 | 456,042 |
| 2023-10-12 | 7,600.00 | 7,620.00 | 7,461.00 | 7,476.00 | 7,476.00 | 377,659 |
| 2023-10-11 | 7,535.00 | 7,630.00 | 7,493.00 | 7,545.00 | 7,545.00 | 717,471 |
| 2023-10-10 | 7,347.00 | 7,518.00 | 7,326.00 | 7,518.00 | 7,518.00 | 754,821 |
| 2023-10-09 | 7,385.00 | 7,391.00 | 7,298.00 | 7,321.00 | 7,321.00 | 383,046 |
| 2023-10-06 | 7,445.00 | 7,445.00 | 7,308.00 | 7,355.00 | 7,355.00 | 352,995 |
| 2023-10-05 | 7,388.00 | 7,445.00 | 7,329.00 | 7,445.00 | 7,445.00 | 305,575 |
| 2023-10-04 | 7,308.00 | 7,421.00 | 7,308.00 | 7,379.00 | 7,379.00 | 450,018 |
| 2023-10-03 | 7,433.00 | 7,496.00 | 7,363.00 | 7,400.00 | 7,400.00 | 407,428 |
| 2023-10-02 | 7,464.00 | 7,530.00 | 7,375.00 | 7,432.00 | 7,432.00 | 503,829 |
| 2023-09-29 | 7,436.00 | 7,478.00 | 7,395.00 | 7,464.00 | 7,464.00 | 490,075 |
| 2023-09-28 | 7,480.00 | 7,490.00 | 7,359.00 | 7,401.00 | 7,401.00 | 323,323 |
| 2023-09-27 | 7,443.00 | 7,517.00 | 7,436.00 | 7,502.00 | 7,502.00 | 271,707 |
| 2023-09-26 | 7,430.00 | 7,495.00 | 7,375.00 | 7,475.00 | 7,475.00 | 415,962 |
| 2023-09-22 | 7,570.00 | 7,570.00 | 7,366.00 | 7,494.00 | 7,494.00 | 701,646 |
| 2023-09-21 | 7,416.00 | 7,580.00 | 7,416.00 | 7,498.00 | 7,498.00 | 493,516 |
| 2023-09-20 | 7,553.00 | 7,612.00 | 7,450.00 | 7,504.00 | 7,504.00 | 716,607 |
| 2023-09-19 | 7,550.00 | 7,603.00 | 7,512.00 | 7,545.00 | 7,545.00 | 548,733 |
| 2023-09-18 | 7,500.00 | 7,556.00 | 7,448.00 | 7,555.00 | 7,555.00 | 1,104,061 |
| 2023-09-15 | 7,550.00 | 7,631.00 | 7,301.00 | 7,563.00 | 7,563.00 | 4,490,476 |
| 2023-09-14 | 7,308.00 | 7,472.00 | 7,308.00 | 7,423.00 | 7,423.00 | 783,911 |
| 2023-09-13 | 7,480.00 | 7,480.00 | 7,347.50 | 7,389.00 | 7,389.00 | 647,372 |
| 2023-09-12 | 7,440.00 | 7,447.00 | 7,364.00 | 7,422.00 | 7,422.00 | 1,066,197 |
| 2023-09-11 | 7,644.00 | 7,644.00 | 7,332.00 | 7,485.00 | 7,485.00 | 1,349,741 |
| 2023-09-08 | 7,465.00 | 7,615.00 | 7,300.00 | 7,578.00 | 7,578.00 | 1,793,855 |
| 2023-09-07 | 7,247.00 | 7,337.00 | 7,200.00 | 7,285.00 | 7,285.00 | 1,025,010 |
| 2023-09-06 | 7,530.00 | 7,530.00 | 7,300.00 | 7,301.00 | 7,301.00 | 890,265 |
| 2023-09-05 | 7,441.00 | 7,567.00 | 7,306.00 | 7,520.00 | 7,520.00 | 931,740 |
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.