Avi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 6,937.00 | 7,003.00 | 6,696.00 | 6,949.00 | 6,781.98 | 1,284,396 |
| 2023-03-08 | 7,301.00 | 7,301.00 | 6,820.00 | 6,990.00 | 6,821.99 | 1,975,411 |
| 2023-03-07 | 7,645.00 | 7,645.00 | 7,292.00 | 7,322.00 | 7,146.01 | 747,812 |
| 2023-03-06 | 7,900.00 | 7,920.00 | 7,510.00 | 7,674.00 | 7,489.55 | 483,589 |
| 2023-03-03 | 7,762.00 | 7,916.00 | 7,762.00 | 7,839.00 | 7,650.58 | 1,086,730 |
| 2023-03-02 | 7,703.00 | 7,850.00 | 7,673.00 | 7,826.00 | 7,637.90 | 716,703 |
| 2023-03-01 | 7,655.00 | 7,788.00 | 7,602.00 | 7,739.00 | 7,552.99 | 549,498 |
| 2023-02-28 | 7,580.00 | 7,688.00 | 7,533.00 | 7,612.00 | 7,429.04 | 822,394 |
| 2023-02-27 | 7,597.00 | 7,617.00 | 7,479.00 | 7,555.00 | 7,373.41 | 368,079 |
| 2023-02-24 | 7,552.00 | 7,650.00 | 7,519.00 | 7,536.00 | 7,354.87 | 353,492 |
| 2023-02-23 | 7,462.00 | 7,681.00 | 7,438.00 | 7,547.00 | 7,365.60 | 685,915 |
| 2023-02-22 | 7,350.00 | 7,450.00 | 7,257.00 | 7,432.00 | 7,253.37 | 573,737 |
| 2023-02-21 | 7,413.00 | 7,508.00 | 7,350.00 | 7,350.00 | 7,173.34 | 581,010 |
| 2023-02-20 | 7,398.00 | 7,474.00 | 7,335.00 | 7,435.00 | 7,256.29 | 541,612 |
| 2023-02-17 | 7,371.00 | 7,482.00 | 7,363.00 | 7,380.00 | 7,202.62 | 608,195 |
| 2023-02-16 | 7,497.00 | 7,497.00 | 7,406.00 | 7,450.00 | 7,270.93 | 309,314 |
| 2023-02-15 | 7,457.00 | 7,493.00 | 7,444.00 | 7,458.00 | 7,278.74 | 295,030 |
| 2023-02-14 | 7,451.00 | 7,473.00 | 7,386.00 | 7,450.00 | 7,270.93 | 580,753 |
| 2023-02-13 | 7,350.00 | 7,489.00 | 7,305.00 | 7,462.00 | 7,282.65 | 633,953 |
| 2023-02-10 | 7,351.00 | 7,390.00 | 7,282.00 | 7,358.00 | 7,181.14 | 557,056 |
| 2023-02-09 | 7,334.00 | 7,374.00 | 7,299.00 | 7,345.00 | 7,168.46 | 464,011 |
| 2023-02-08 | 7,470.00 | 7,470.00 | 7,253.00 | 7,334.00 | 7,157.72 | 637,429 |
| 2023-02-07 | 7,492.00 | 7,498.00 | 7,399.00 | 7,471.00 | 7,291.43 | 886,109 |
| 2023-02-06 | 7,569.00 | 7,600.00 | 7,457.00 | 7,457.00 | 7,277.77 | 729,452 |
| 2023-02-03 | 7,476.00 | 7,657.00 | 7,458.00 | 7,525.00 | 7,344.13 | 1,327,546 |
| 2023-02-02 | 7,481.00 | 7,584.00 | 7,453.00 | 7,486.00 | 7,306.07 | 675,638 |
| 2023-02-01 | 7,425.00 | 7,507.00 | 7,371.00 | 7,507.00 | 7,326.56 | 1,878,062 |
| 2023-01-31 | 7,356.00 | 7,426.00 | 7,277.00 | 7,397.00 | 7,219.21 | 1,222,551 |
| 2023-01-30 | 7,230.00 | 7,315.00 | 7,185.00 | 7,287.00 | 7,111.85 | 558,230 |
| 2023-01-27 | 7,400.00 | 7,445.00 | 7,217.00 | 7,224.00 | 7,050.37 | 564,366 |
| 2023-01-26 | 7,500.00 | 7,590.00 | 7,212.00 | 7,298.00 | 7,122.59 | 1,034,326 |
| 2023-01-25 | 7,697.00 | 7,739.00 | 7,415.00 | 7,500.00 | 7,319.73 | 736,971 |
| 2023-01-24 | 7,664.00 | 7,717.00 | 7,637.00 | 7,662.00 | 7,477.84 | 378,237 |
| 2023-01-23 | 7,823.00 | 7,823.00 | 7,597.00 | 7,664.00 | 7,479.79 | 356,687 |
| 2023-01-20 | 7,622.00 | 7,716.00 | 7,571.00 | 7,623.00 | 7,439.78 | 211,804 |
| 2023-01-19 | 7,727.00 | 7,846.00 | 7,714.00 | 7,758.00 | 7,571.53 | 262,736 |
| 2023-01-18 | 7,724.00 | 7,820.00 | 7,663.00 | 7,705.00 | 7,519.80 | 384,083 |
| 2023-01-17 | 7,896.00 | 7,896.00 | 7,646.00 | 7,768.00 | 7,581.29 | 477,284 |
| 2023-01-16 | 7,721.00 | 7,869.00 | 7,721.00 | 7,815.00 | 7,627.16 | 357,215 |
| 2023-01-13 | 7,695.00 | 7,766.00 | 7,657.00 | 7,737.00 | 7,551.04 | 1,191,431 |
| 2023-01-12 | 7,676.00 | 7,737.00 | 7,633.00 | 7,659.00 | 7,474.91 | 445,471 |
| 2023-01-11 | 7,580.00 | 7,670.00 | 7,580.00 | 7,621.00 | 7,437.82 | 418,865 |
| 2023-01-10 | 7,771.00 | 7,771.00 | 7,455.00 | 7,619.00 | 7,435.87 | 953,456 |
| 2023-01-09 | 7,853.00 | 7,854.00 | 7,573.00 | 7,636.00 | 7,452.46 | 1,218,793 |
| 2023-01-06 | 7,599.00 | 7,599.00 | 7,505.00 | 7,562.00 | 7,380.24 | 615,699 |
| 2023-01-05 | 7,476.00 | 7,612.00 | 7,476.00 | 7,527.00 | 7,346.08 | 2,174,656 |
| 2023-01-04 | 7,600.00 | 7,614.00 | 7,515.00 | 7,556.00 | 7,374.39 | 306,359 |
| 2023-01-03 | 7,501.00 | 7,563.00 | 7,425.00 | 7,563.00 | 7,381.22 | 695,536 |
| 2022-12-30 | 7,566.00 | 7,566.00 | 7,513.00 | 7,521.00 | 7,340.23 | 174,840 |
| 2022-12-29 | 7,588.00 | 7,594.00 | 7,510.00 | 7,552.00 | 7,370.48 | 185,362 |
| 2022-12-28 | 7,703.00 | 7,703.00 | 7,571.00 | 7,600.00 | 7,417.33 | 227,767 |
| 2022-12-23 | 7,686.00 | 7,686.00 | 7,564.00 | 7,603.00 | 7,420.26 | 134,471 |
| 2022-12-22 | 7,630.00 | 7,679.00 | 7,586.00 | 7,618.00 | 7,434.90 | 199,901 |
| 2022-12-21 | 7,700.00 | 7,754.00 | 7,605.00 | 7,650.00 | 7,466.13 | 417,571 |
| 2022-12-20 | 7,703.00 | 7,817.00 | 7,672.00 | 7,700.00 | 7,514.92 | 864,542 |
| 2022-12-19 | 7,692.00 | 7,932.00 | 7,692.00 | 7,754.00 | 7,567.63 | 1,601,941 |
| 2022-12-15 | 7,647.00 | 7,847.00 | 7,600.00 | 7,800.00 | 7,612.52 | 3,036,378 |
| 2022-12-14 | 7,670.00 | 7,771.00 | 7,575.00 | 7,649.00 | 7,465.15 | 581,430 |
| 2022-12-13 | 7,630.00 | 7,712.00 | 7,604.00 | 7,675.00 | 7,490.53 | 990,775 |
| 2022-12-12 | 7,704.00 | 7,770.00 | 7,564.00 | 7,590.00 | 7,407.57 | 818,763 |
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.