Avi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 6,550.00 | 6,552.50 | 6,295.00 | 6,495.00 | 6,495.00 | 2,282,017 |
| 2023-06-07 | 6,361.00 | 6,550.00 | 6,282.00 | 6,550.00 | 6,550.00 | 3,786,501 |
| 2023-06-06 | 6,351.00 | 6,400.00 | 6,278.00 | 6,335.00 | 6,335.00 | 1,695,406 |
| 2023-06-05 | 6,400.00 | 6,489.00 | 6,305.00 | 6,360.00 | 6,360.00 | 913,366 |
| 2023-06-02 | 6,363.00 | 6,452.00 | 6,253.00 | 6,448.00 | 6,448.00 | 1,112,608 |
| 2023-06-01 | 6,135.00 | 6,351.00 | 6,135.00 | 6,341.00 | 6,341.00 | 1,467,866 |
| 2023-05-31 | 6,250.00 | 6,423.00 | 6,070.00 | 6,221.00 | 6,221.00 | 2,159,127 |
| 2023-05-30 | 6,401.00 | 6,598.00 | 6,114.00 | 6,200.00 | 6,200.00 | 2,055,704 |
| 2023-05-29 | 6,384.00 | 6,494.00 | 6,384.00 | 6,439.00 | 6,439.00 | 359,335 |
| 2023-05-26 | 6,330.00 | 6,545.00 | 6,300.00 | 6,499.00 | 6,499.00 | 1,837,548 |
| 2023-05-25 | 6,425.00 | 6,465.00 | 6,331.00 | 6,362.00 | 6,362.00 | 994,627 |
| 2023-05-24 | 6,435.00 | 6,477.00 | 6,369.00 | 6,384.00 | 6,384.00 | 418,991 |
| 2023-05-23 | 6,357.00 | 6,476.00 | 6,326.00 | 6,458.00 | 6,458.00 | 280,942 |
| 2023-05-22 | 6,291.00 | 6,409.00 | 6,241.00 | 6,364.00 | 6,364.00 | 667,158 |
| 2023-05-19 | 6,427.00 | 6,503.00 | 6,279.00 | 6,350.00 | 6,350.00 | 495,428 |
| 2023-05-18 | 6,419.00 | 6,440.00 | 6,302.00 | 6,323.00 | 6,323.00 | 458,449 |
| 2023-05-17 | 6,500.00 | 6,556.00 | 6,335.00 | 6,400.00 | 6,400.00 | 752,366 |
| 2023-05-16 | 6,583.00 | 6,583.00 | 6,465.00 | 6,505.00 | 6,505.00 | 679,616 |
| 2023-05-15 | 6,415.00 | 6,509.00 | 6,303.00 | 6,492.00 | 6,492.00 | 455,054 |
| 2023-05-12 | 6,419.00 | 6,499.00 | 6,354.00 | 6,470.00 | 6,470.00 | 1,525,332 |
| 2023-05-11 | 6,540.00 | 6,565.00 | 6,357.00 | 6,373.00 | 6,373.00 | 1,214,584 |
| 2023-05-10 | 6,698.00 | 6,719.00 | 6,565.00 | 6,565.00 | 6,565.00 | 1,062,025 |
| 2023-05-09 | 6,700.00 | 6,710.00 | 6,634.00 | 6,710.00 | 6,710.00 | 179,405 |
| 2023-05-08 | 6,660.00 | 6,741.00 | 6,660.00 | 6,705.00 | 6,705.00 | 244,685 |
| 2023-05-05 | 6,625.00 | 6,712.00 | 6,619.00 | 6,671.00 | 6,671.00 | 789,408 |
| 2023-05-04 | 6,779.00 | 6,779.00 | 6,593.00 | 6,666.00 | 6,666.00 | 662,837 |
| 2023-05-03 | 6,774.00 | 6,850.00 | 6,729.00 | 6,792.00 | 6,792.00 | 868,340 |
| 2023-05-02 | 6,816.00 | 6,858.00 | 6,692.00 | 6,761.00 | 6,761.00 | 759,765 |
| 2023-04-28 | 6,982.00 | 6,982.00 | 6,788.00 | 6,816.00 | 6,816.00 | 1,416,462 |
| 2023-04-26 | 6,818.00 | 6,897.00 | 6,818.00 | 6,831.00 | 6,831.00 | 559,143 |
| 2023-04-25 | 6,947.00 | 6,959.00 | 6,835.00 | 6,856.00 | 6,856.00 | 515,403 |
| 2023-04-24 | 6,820.00 | 6,939.00 | 6,805.00 | 6,924.00 | 6,924.00 | 1,127,608 |
| 2023-04-21 | 6,800.00 | 6,875.00 | 6,798.00 | 6,825.00 | 6,825.00 | 755,140 |
| 2023-04-20 | 6,791.00 | 6,822.00 | 6,737.00 | 6,798.00 | 6,798.00 | 549,336 |
| 2023-04-19 | 6,808.00 | 6,808.00 | 6,684.00 | 6,803.00 | 6,803.00 | 627,190 |
| 2023-04-18 | 6,785.00 | 6,852.00 | 6,785.00 | 6,800.00 | 6,800.00 | 1,033,423 |
| 2023-04-17 | 6,888.00 | 6,900.00 | 6,819.00 | 6,836.00 | 6,836.00 | 570,856 |
| 2023-04-14 | 6,826.00 | 6,930.00 | 6,816.00 | 6,901.00 | 6,901.00 | 316,127 |
| 2023-04-13 | 7,000.00 | 7,046.00 | 6,818.00 | 6,826.00 | 6,826.00 | 1,328,713 |
| 2023-04-12 | 7,060.00 | 7,060.00 | 6,901.00 | 6,989.00 | 6,989.00 | 1,166,382 |
| 2023-04-11 | 7,130.00 | 7,210.00 | 7,116.00 | 7,156.00 | 6,984.00 | 692,092 |
| 2023-04-06 | 7,190.00 | 7,190.00 | 7,070.00 | 7,131.00 | 6,959.60 | 839,763 |
| 2023-04-05 | 7,105.00 | 7,234.00 | 6,999.00 | 7,200.00 | 7,026.94 | 2,313,985 |
| 2023-04-04 | 7,161.00 | 7,187.00 | 7,090.00 | 7,155.00 | 6,983.02 | 1,207,802 |
| 2023-04-03 | 7,090.00 | 7,179.00 | 7,002.00 | 7,164.00 | 6,991.81 | 689,884 |
| 2023-03-31 | 7,003.00 | 7,033.00 | 6,980.00 | 7,020.00 | 6,851.27 | 1,546,226 |
| 2023-03-30 | 6,920.00 | 7,024.00 | 6,701.00 | 7,019.00 | 6,850.29 | 1,062,923 |
| 2023-03-29 | 6,868.00 | 6,885.00 | 6,809.00 | 6,875.00 | 6,709.75 | 537,006 |
| 2023-03-28 | 6,746.00 | 6,845.00 | 6,714.00 | 6,839.00 | 6,674.62 | 798,794 |
| 2023-03-27 | 6,645.00 | 6,741.00 | 6,592.00 | 6,709.00 | 6,547.74 | 545,710 |
| 2023-03-24 | 6,516.00 | 6,646.00 | 6,474.00 | 6,580.00 | 6,421.84 | 748,837 |
| 2023-03-23 | 6,561.00 | 6,561.00 | 6,370.00 | 6,528.00 | 6,371.09 | 778,906 |
| 2023-03-22 | 6,290.00 | 6,450.00 | 6,241.00 | 6,450.00 | 6,294.97 | 1,432,487 |
| 2023-03-20 | 6,480.00 | 6,553.00 | 6,272.00 | 6,300.00 | 6,148.57 | 1,178,574 |
| 2023-03-17 | 6,601.00 | 6,650.00 | 6,501.00 | 6,554.00 | 6,396.47 | 1,979,703 |
| 2023-03-16 | 6,607.00 | 6,757.00 | 6,607.00 | 6,659.00 | 6,498.95 | 1,441,567 |
| 2023-03-15 | 6,667.00 | 6,795.00 | 6,601.00 | 6,693.00 | 6,532.13 | 1,257,221 |
| 2023-03-14 | 6,671.00 | 6,825.00 | 6,482.00 | 6,724.00 | 6,562.38 | 1,196,387 |
| 2023-03-13 | 6,821.00 | 6,821.00 | 6,545.00 | 6,687.00 | 6,526.27 | 640,908 |
| 2023-03-10 | 6,825.00 | 6,882.00 | 6,748.00 | 6,768.00 | 6,605.33 | 850,118 |
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.