Avi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 7,337.00 | 7,433.00 | 7,232.00 | 7,396.00 | 7,396.00 | 612,129 |
| 2023-09-01 | 7,294.00 | 7,385.00 | 7,164.00 | 7,346.00 | 7,346.00 | 683,398 |
| 2023-08-31 | 7,295.00 | 7,353.00 | 7,234.00 | 7,254.00 | 7,254.00 | 849,084 |
| 2023-08-30 | 7,220.00 | 7,351.00 | 7,220.00 | 7,330.00 | 7,330.00 | 235,418 |
| 2023-08-29 | 7,165.00 | 7,287.00 | 7,165.00 | 7,249.00 | 7,249.00 | 386,164 |
| 2023-08-28 | 7,191.00 | 7,255.00 | 7,140.00 | 7,208.00 | 7,208.00 | 341,712 |
| 2023-08-25 | 7,164.00 | 7,230.00 | 7,100.00 | 7,155.00 | 7,155.00 | 656,069 |
| 2023-08-24 | 7,355.00 | 7,355.00 | 7,115.00 | 7,115.00 | 7,115.00 | 778,804 |
| 2023-08-23 | 7,123.00 | 7,356.00 | 7,123.00 | 7,278.00 | 7,278.00 | 517,038 |
| 2023-08-22 | 7,243.00 | 7,258.00 | 7,107.00 | 7,151.00 | 7,151.00 | 420,015 |
| 2023-08-21 | 7,319.00 | 7,319.00 | 7,115.00 | 7,163.00 | 7,163.00 | 1,041,658 |
| 2023-08-18 | 7,321.00 | 7,321.00 | 7,108.00 | 7,161.00 | 7,161.00 | 982,705 |
| 2023-08-17 | 7,260.00 | 7,384.00 | 7,202.00 | 7,360.00 | 7,360.00 | 442,958 |
| 2023-08-16 | 7,300.00 | 7,373.00 | 7,173.00 | 7,232.00 | 7,232.00 | 1,017,257 |
| 2023-08-15 | 7,400.00 | 7,449.00 | 7,201.00 | 7,306.00 | 7,306.00 | 1,085,842 |
| 2023-08-14 | 7,132.00 | 7,347.00 | 7,132.00 | 7,344.00 | 7,344.00 | 1,067,410 |
| 2023-08-11 | 7,286.00 | 7,328.00 | 7,189.00 | 7,228.00 | 7,228.00 | 696,730 |
| 2023-08-10 | 7,280.00 | 7,329.00 | 7,188.00 | 7,329.00 | 7,329.00 | 766,412 |
| 2023-08-08 | 7,233.00 | 7,236.00 | 7,060.00 | 7,235.00 | 7,235.00 | 382,207 |
| 2023-08-07 | 7,098.00 | 7,176.00 | 7,092.00 | 7,151.00 | 7,151.00 | 448,998 |
| 2023-08-04 | 7,029.00 | 7,196.00 | 7,029.00 | 7,122.00 | 7,122.00 | 892,653 |
| 2023-08-03 | 7,047.00 | 7,196.00 | 7,000.00 | 7,119.00 | 7,119.00 | 685,760 |
| 2023-08-02 | 7,206.00 | 7,224.00 | 7,071.00 | 7,160.00 | 7,160.00 | 1,126,693 |
| 2023-08-01 | 7,166.00 | 7,223.00 | 7,080.00 | 7,200.00 | 7,200.00 | 673,821 |
| 2023-07-31 | 7,120.00 | 7,178.00 | 7,000.00 | 7,092.00 | 7,092.00 | 896,487 |
| 2023-07-28 | 7,141.00 | 7,177.00 | 7,016.00 | 7,150.00 | 7,150.00 | 744,525 |
| 2023-07-27 | 6,827.00 | 7,200.00 | 6,827.00 | 7,108.00 | 7,108.00 | 1,122,591 |
| 2023-07-26 | 6,724.00 | 6,927.00 | 6,724.00 | 6,845.00 | 6,845.00 | 906,329 |
| 2023-07-25 | 6,606.00 | 6,816.00 | 6,576.00 | 6,772.00 | 6,772.00 | 562,034 |
| 2023-07-24 | 6,710.00 | 6,736.00 | 6,618.00 | 6,654.00 | 6,654.00 | 408,945 |
| 2023-07-21 | 6,760.00 | 6,818.00 | 6,674.00 | 6,710.00 | 6,710.00 | 552,689 |
| 2023-07-20 | 6,785.00 | 6,850.00 | 6,700.00 | 6,748.00 | 6,748.00 | 595,356 |
| 2023-07-19 | 6,740.00 | 6,871.00 | 6,737.00 | 6,841.00 | 6,841.00 | 245,158 |
| 2023-07-18 | 6,860.00 | 6,860.00 | 6,754.00 | 6,804.00 | 6,804.00 | 388,488 |
| 2023-07-17 | 6,900.00 | 6,942.00 | 6,830.00 | 6,860.00 | 6,860.00 | 408,381 |
| 2023-07-14 | 6,899.00 | 6,903.00 | 6,807.00 | 6,852.00 | 6,852.00 | 324,750 |
| 2023-07-13 | 6,700.00 | 6,976.00 | 6,700.00 | 6,883.00 | 6,883.00 | 811,730 |
| 2023-07-12 | 6,721.00 | 6,912.00 | 6,718.00 | 6,881.00 | 6,881.00 | 430,749 |
| 2023-07-11 | 6,692.00 | 6,799.00 | 6,633.00 | 6,740.00 | 6,740.00 | 301,532 |
| 2023-07-10 | 6,718.00 | 6,718.00 | 6,573.00 | 6,692.00 | 6,692.00 | 428,839 |
| 2023-07-07 | 6,779.00 | 6,779.00 | 6,603.00 | 6,681.00 | 6,681.00 | 362,906 |
| 2023-07-06 | 6,700.00 | 6,870.00 | 6,685.00 | 6,713.00 | 6,713.00 | 598,341 |
| 2023-07-05 | 6,756.00 | 6,948.00 | 6,756.00 | 6,898.00 | 6,898.00 | 381,212 |
| 2023-07-04 | 6,860.00 | 6,991.00 | 6,818.00 | 6,962.00 | 6,962.00 | 632,950 |
| 2023-07-03 | 6,824.00 | 6,922.00 | 6,788.00 | 6,819.00 | 6,819.00 | 738,867 |
| 2023-06-30 | 6,800.00 | 6,829.00 | 6,692.00 | 6,809.00 | 6,809.00 | 659,383 |
| 2023-06-29 | 6,691.00 | 6,805.00 | 6,691.00 | 6,737.00 | 6,737.00 | 165,314 |
| 2023-06-28 | 6,717.00 | 6,838.00 | 6,703.00 | 6,800.00 | 6,800.00 | 437,011 |
| 2023-06-27 | 6,831.00 | 6,831.00 | 6,652.00 | 6,680.00 | 6,680.00 | 453,077 |
| 2023-06-26 | 6,886.00 | 6,913.00 | 6,778.00 | 6,795.00 | 6,795.00 | 627,131 |
| 2023-06-23 | 6,915.00 | 6,947.00 | 6,802.00 | 6,862.00 | 6,862.00 | 684,506 |
| 2023-06-22 | 6,880.00 | 6,985.00 | 6,880.00 | 6,937.00 | 6,937.00 | 380,684 |
| 2023-06-21 | 6,900.00 | 6,935.00 | 6,851.00 | 6,901.00 | 6,901.00 | 518,548 |
| 2023-06-20 | 6,850.00 | 6,999.00 | 6,850.00 | 6,919.00 | 6,919.00 | 976,420 |
| 2023-06-19 | 6,697.00 | 6,940.00 | 6,697.00 | 6,918.00 | 6,918.00 | 583,192 |
| 2023-06-15 | 6,880.00 | 7,044.00 | 6,668.00 | 6,935.00 | 6,935.00 | 2,944,551 |
| 2023-06-14 | 6,741.00 | 6,934.00 | 6,701.00 | 6,912.00 | 6,912.00 | 1,211,852 |
| 2023-06-13 | 6,445.00 | 6,701.00 | 6,437.00 | 6,701.00 | 6,701.00 | 2,274,722 |
| 2023-06-12 | 6,449.00 | 6,514.00 | 6,375.00 | 6,375.00 | 6,375.00 | 1,368,365 |
| 2023-06-09 | 6,461.00 | 6,550.00 | 6,403.00 | 6,500.00 | 6,500.00 | 2,006,200 |
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.