Avi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 7,704.00 | 7,770.00 | 7,564.00 | 7,590.00 | 7,407.57 | 818,763 |
| 2022-12-09 | 7,561.00 | 7,757.00 | 7,561.00 | 7,721.00 | 7,535.42 | 831,244 |
| 2022-12-08 | 7,418.00 | 7,599.00 | 7,309.00 | 7,561.00 | 7,379.27 | 819,432 |
| 2022-12-07 | 7,226.00 | 7,441.00 | 7,200.00 | 7,418.00 | 7,239.70 | 1,362,041 |
| 2022-12-06 | 7,301.00 | 7,339.00 | 7,255.00 | 7,272.00 | 7,097.21 | 242,404 |
| 2022-12-05 | 7,204.00 | 7,355.00 | 7,204.00 | 7,289.00 | 7,113.80 | 349,025 |
| 2022-12-02 | 7,272.00 | 7,367.00 | 7,178.00 | 7,195.00 | 7,022.06 | 304,471 |
| 2022-12-01 | 7,634.00 | 7,634.00 | 7,158.00 | 7,287.00 | 7,111.85 | 740,664 |
| 2022-11-30 | 7,251.00 | 7,362.00 | 7,220.00 | 7,345.00 | 7,168.46 | 849,076 |
| 2022-11-29 | 7,521.00 | 7,525.00 | 7,257.00 | 7,278.00 | 7,103.07 | 2,526,810 |
| 2022-11-28 | 7,393.00 | 7,522.00 | 7,393.00 | 7,491.00 | 7,310.95 | 859,628 |
| 2022-11-25 | 7,344.00 | 7,493.00 | 7,344.00 | 7,455.00 | 7,275.81 | 434,586 |
| 2022-11-24 | 7,324.00 | 7,452.00 | 7,281.00 | 7,389.00 | 7,211.40 | 1,104,441 |
| 2022-11-23 | 7,275.00 | 7,332.00 | 7,259.00 | 7,325.00 | 7,148.94 | 991,290 |
| 2022-11-22 | 7,330.00 | 7,380.00 | 7,249.00 | 7,254.00 | 7,079.64 | 3,160,466 |
| 2022-11-21 | 7,500.00 | 7,505.00 | 7,271.00 | 7,339.00 | 7,162.60 | 849,346 |
| 2022-11-18 | 7,497.00 | 7,556.00 | 7,489.00 | 7,500.00 | 7,319.73 | 992,291 |
| 2022-11-17 | 7,500.00 | 7,538.00 | 7,443.00 | 7,497.00 | 7,316.80 | 1,045,686 |
| 2022-11-16 | 7,499.00 | 7,557.00 | 7,462.00 | 7,495.00 | 7,314.85 | 1,229,889 |
| 2022-11-15 | 7,280.00 | 7,505.00 | 7,229.00 | 7,473.00 | 7,293.38 | 1,407,161 |
| 2022-11-14 | 7,340.00 | 7,730.00 | 7,319.00 | 7,365.00 | 7,187.98 | 1,287,544 |
| 2022-11-11 | 7,653.00 | 7,690.00 | 7,380.00 | 7,611.00 | 7,428.06 | 1,081,650 |
| 2022-11-10 | 7,300.00 | 7,635.00 | 7,299.00 | 7,615.00 | 7,431.97 | 2,447,591 |
| 2022-11-09 | 7,499.00 | 7,499.00 | 7,272.00 | 7,430.00 | 7,251.41 | 428,205 |
| 2022-11-08 | 7,402.00 | 7,435.00 | 7,339.00 | 7,371.00 | 7,193.83 | 779,628 |
| 2022-11-07 | 7,499.00 | 7,499.00 | 7,355.00 | 7,414.00 | 7,235.80 | 277,973 |
| 2022-11-04 | 7,296.00 | 7,443.00 | 7,234.00 | 7,415.00 | 7,236.77 | 406,903 |
| 2022-11-03 | 7,599.00 | 7,599.00 | 7,216.00 | 7,300.00 | 7,124.54 | 421,710 |
| 2022-11-02 | 7,450.00 | 7,475.00 | 7,308.00 | 7,348.00 | 7,171.39 | 607,945 |
| 2022-11-01 | 7,336.00 | 7,482.00 | 7,323.00 | 7,442.00 | 7,263.13 | 1,103,665 |
| 2022-10-31 | 7,562.00 | 7,562.00 | 7,283.00 | 7,347.00 | 7,170.41 | 1,223,352 |
| 2022-10-28 | 7,409.00 | 7,528.00 | 7,409.00 | 7,484.00 | 7,304.12 | 490,294 |
| 2022-10-27 | 7,318.00 | 7,638.00 | 7,318.00 | 7,550.00 | 7,368.53 | 3,479,751 |
| 2022-10-26 | 7,128.00 | 7,296.00 | 7,091.00 | 7,238.00 | 7,064.03 | 289,685 |
| 2022-10-25 | 7,135.00 | 7,167.00 | 7,030.00 | 7,147.00 | 6,975.22 | 658,565 |
| 2022-10-24 | 7,071.00 | 7,098.00 | 6,995.00 | 7,055.00 | 6,885.43 | 615,788 |
| 2022-10-21 | 7,170.00 | 7,217.00 | 6,968.00 | 7,005.00 | 6,836.63 | 458,451 |
| 2022-10-20 | 7,207.00 | 7,219.00 | 7,083.00 | 7,169.00 | 6,996.69 | 2,392,324 |
| 2022-10-19 | 7,180.00 | 7,196.00 | 7,001.00 | 7,168.00 | 6,995.71 | 708,445 |
| 2022-10-18 | 7,544.00 | 7,544.00 | 7,400.00 | 7,500.00 | 7,034.75 | 1,212,743 |
| 2022-10-17 | 7,666.00 | 7,666.00 | 7,307.00 | 7,473.00 | 7,009.43 | 691,976 |
| 2022-10-14 | 7,550.00 | 7,660.00 | 7,399.00 | 7,418.00 | 6,957.84 | 979,059 |
| 2022-10-13 | 7,418.00 | 7,525.00 | 7,333.00 | 7,513.00 | 7,046.94 | 855,803 |
| 2022-10-12 | 7,432.00 | 7,432.00 | 7,201.00 | 7,373.00 | 6,915.63 | 975,687 |
| 2022-10-11 | 7,284.00 | 7,400.00 | 7,249.00 | 7,298.00 | 6,845.28 | 988,159 |
| 2022-10-10 | 7,500.00 | 7,500.00 | 7,321.00 | 7,334.00 | 6,879.05 | 761,118 |
| 2022-10-07 | 7,408.00 | 7,544.00 | 7,362.00 | 7,500.00 | 7,034.75 | 724,713 |
| 2022-10-06 | 7,379.00 | 7,511.00 | 7,352.00 | 7,400.00 | 6,940.95 | 1,117,305 |
| 2022-10-05 | 7,292.00 | 7,392.00 | 7,282.00 | 7,377.00 | 6,919.38 | 605,813 |
| 2022-10-04 | 7,345.00 | 7,356.00 | 7,257.00 | 7,337.00 | 6,881.86 | 657,887 |
| 2022-10-03 | 7,520.00 | 7,520.00 | 7,150.00 | 7,227.00 | 6,778.69 | 426,892 |
| 2022-09-30 | 7,288.00 | 7,359.00 | 7,239.00 | 7,280.00 | 6,828.40 | 878,174 |
| 2022-09-29 | 7,462.00 | 7,462.00 | 7,227.00 | 7,284.00 | 6,832.15 | 1,041,889 |
| 2022-09-28 | 7,291.00 | 7,492.00 | 7,291.00 | 7,396.00 | 6,937.20 | 1,658,047 |
| 2022-09-27 | 7,296.00 | 7,593.00 | 7,296.00 | 7,551.00 | 7,082.59 | 902,853 |
| 2022-09-26 | 7,220.00 | 7,440.00 | 7,187.00 | 7,419.00 | 6,958.77 | 1,331,442 |
| 2022-09-23 | 7,384.00 | 7,384.00 | 7,181.00 | 7,265.00 | 6,814.33 | 1,002,666 |
| 2022-09-22 | 7,299.00 | 7,425.00 | 7,248.00 | 7,359.00 | 6,902.50 | 1,050,097 |
| 2022-09-21 | 7,357.00 | 7,362.00 | 7,301.00 | 7,330.00 | 6,875.30 | 483,496 |
| 2022-09-20 | 7,370.00 | 7,385.00 | 7,279.00 | 7,357.00 | 6,900.62 | 822,587 |
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.