Avi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 7,200.00 | 7,340.00 | 7,051.00 | 7,335.00 | 6,879.99 | 486,367 |
| 2022-09-16 | 7,350.00 | 7,375.00 | 7,108.00 | 7,108.00 | 6,667.07 | 2,504,986 |
| 2022-09-15 | 7,390.00 | 7,490.00 | 7,337.00 | 7,392.00 | 6,933.45 | 542,381 |
| 2022-09-14 | 7,222.00 | 7,365.00 | 7,200.00 | 7,354.00 | 6,897.81 | 575,025 |
| 2022-09-13 | 7,360.00 | 7,360.00 | 7,201.00 | 7,232.00 | 6,783.38 | 756,345 |
| 2022-09-12 | 7,304.00 | 7,346.00 | 7,273.00 | 7,320.00 | 6,865.92 | 426,474 |
| 2022-09-09 | 7,362.00 | 7,378.00 | 7,234.00 | 7,304.00 | 6,850.91 | 1,073,009 |
| 2022-09-08 | 7,181.00 | 7,393.00 | 7,181.00 | 7,357.00 | 6,900.62 | 789,621 |
| 2022-09-07 | 7,198.00 | 7,262.00 | 7,110.00 | 7,207.00 | 6,759.93 | 747,486 |
| 2022-09-06 | 7,156.00 | 7,271.00 | 7,124.00 | 7,246.00 | 6,796.51 | 1,165,956 |
| 2022-09-05 | 7,185.00 | 7,218.00 | 6,978.00 | 7,163.00 | 6,718.66 | 772,694 |
| 2022-09-02 | 7,200.00 | 7,242.00 | 7,052.00 | 7,185.00 | 6,739.29 | 325,923 |
| 2022-09-01 | 7,390.00 | 7,390.00 | 7,137.00 | 7,189.00 | 6,743.04 | 880,797 |
| 2022-08-31 | 7,463.00 | 7,506.00 | 7,360.00 | 7,360.00 | 6,903.43 | 597,983 |
| 2022-08-30 | 7,346.00 | 7,553.00 | 7,346.00 | 7,440.00 | 6,978.47 | 1,120,397 |
| 2022-08-29 | 7,309.00 | 7,499.00 | 7,229.00 | 7,448.00 | 6,985.98 | 720,508 |
| 2022-08-26 | 7,336.00 | 7,414.00 | 7,318.00 | 7,332.00 | 6,877.17 | 545,928 |
| 2022-08-25 | 7,349.00 | 7,440.00 | 7,308.00 | 7,344.00 | 6,888.43 | 652,947 |
| 2022-08-24 | 7,258.00 | 7,343.00 | 7,250.00 | 7,295.00 | 6,842.47 | 574,430 |
| 2022-08-23 | 7,242.00 | 7,384.00 | 7,162.00 | 7,336.00 | 6,880.92 | 869,409 |
| 2022-08-22 | 7,140.00 | 7,298.00 | 7,140.00 | 7,206.00 | 6,758.99 | 755,641 |
| 2022-08-19 | 7,229.00 | 7,395.00 | 7,182.50 | 7,298.00 | 6,845.28 | 712,348 |
| 2022-08-18 | 7,201.00 | 7,296.00 | 7,194.00 | 7,217.00 | 6,769.31 | 632,796 |
| 2022-08-17 | 7,019.00 | 7,250.00 | 6,797.00 | 7,153.00 | 6,709.28 | 592,766 |
| 2022-08-16 | 7,000.00 | 7,127.00 | 6,976.00 | 7,084.00 | 6,644.56 | 1,520,234 |
| 2022-08-15 | 7,076.00 | 7,076.00 | 6,935.00 | 7,010.00 | 6,575.15 | 658,086 |
| 2022-08-12 | 6,974.00 | 7,072.00 | 6,948.00 | 7,029.00 | 6,592.97 | 258,761 |
| 2022-08-11 | 6,964.00 | 7,053.00 | 6,919.00 | 6,980.00 | 6,547.01 | 486,547 |
| 2022-08-10 | 6,849.00 | 6,957.00 | 6,818.00 | 6,923.00 | 6,493.54 | 550,407 |
| 2022-08-08 | 6,810.00 | 6,940.00 | 6,800.00 | 6,859.00 | 6,433.51 | 840,980 |
| 2022-08-05 | 6,717.00 | 6,924.00 | 6,701.00 | 6,818.00 | 6,395.06 | 429,890 |
| 2022-08-04 | 6,904.00 | 6,931.00 | 6,676.00 | 6,698.00 | 6,282.50 | 902,315 |
| 2022-08-03 | 6,942.00 | 6,972.00 | 6,867.00 | 6,867.00 | 6,441.02 | 652,070 |
| 2022-08-02 | 6,912.00 | 6,992.00 | 6,902.00 | 6,932.00 | 6,501.99 | 1,020,677 |
| 2022-08-01 | 7,129.00 | 7,129.00 | 6,818.00 | 6,902.00 | 6,473.85 | 339,729 |
| 2022-07-29 | 7,034.00 | 7,080.00 | 6,895.00 | 6,927.00 | 6,497.30 | 943,292 |
| 2022-07-28 | 7,100.00 | 7,114.00 | 7,000.00 | 7,043.00 | 6,606.10 | 585,776 |
| 2022-07-27 | 6,950.00 | 7,135.00 | 6,889.00 | 7,100.00 | 6,659.56 | 1,105,997 |
| 2022-07-26 | 6,851.00 | 6,947.00 | 6,828.00 | 6,924.00 | 6,494.48 | 433,077 |
| 2022-07-25 | 6,900.00 | 6,900.00 | 6,752.00 | 6,850.00 | 6,425.07 | 825,637 |
| 2022-07-22 | 6,608.00 | 6,829.00 | 6,608.00 | 6,800.00 | 6,378.17 | 859,012 |
| 2022-07-21 | 6,631.00 | 6,631.00 | 6,494.00 | 6,608.00 | 6,198.08 | 1,254,949 |
| 2022-07-20 | 6,591.00 | 6,669.00 | 6,547.00 | 6,565.00 | 6,157.75 | 296,102 |
| 2022-07-19 | 6,503.00 | 6,596.00 | 6,473.00 | 6,546.00 | 6,139.93 | 1,115,976 |
| 2022-07-18 | 6,628.00 | 6,636.00 | 6,525.00 | 6,551.00 | 6,144.62 | 1,178,485 |
| 2022-07-15 | 6,467.00 | 6,600.00 | 6,410.00 | 6,535.00 | 6,129.61 | 713,811 |
| 2022-07-14 | 6,576.00 | 6,661.00 | 6,542.00 | 6,597.00 | 6,187.77 | 744,340 |
| 2022-07-13 | 6,600.00 | 6,600.00 | 6,500.00 | 6,550.00 | 6,143.68 | 626,913 |
| 2022-07-12 | 6,567.00 | 6,659.00 | 6,554.00 | 6,600.00 | 6,190.58 | 204,146 |
| 2022-07-11 | 6,632.00 | 6,662.00 | 6,557.00 | 6,660.00 | 6,246.86 | 397,032 |
| 2022-07-08 | 6,694.00 | 6,694.00 | 6,553.00 | 6,652.00 | 6,239.35 | 626,244 |
| 2022-07-07 | 6,620.00 | 6,700.00 | 6,575.00 | 6,601.00 | 6,191.52 | 754,884 |
| 2022-07-06 | 6,631.00 | 6,712.00 | 6,300.00 | 6,620.00 | 6,209.34 | 1,045,212 |
| 2022-07-05 | 6,701.00 | 6,701.00 | 6,543.00 | 6,579.00 | 6,170.88 | 596,642 |
| 2022-07-04 | 6,510.00 | 6,656.00 | 6,500.00 | 6,630.00 | 6,218.72 | 532,322 |
| 2022-07-01 | 6,550.00 | 6,642.00 | 6,500.00 | 6,549.00 | 6,142.74 | 505,514 |
| 2022-06-30 | 6,536.00 | 6,722.00 | 6,536.00 | 6,572.00 | 6,164.32 | 778,698 |
| 2022-06-29 | 6,643.00 | 6,643.00 | 6,500.00 | 6,623.00 | 6,212.15 | 814,835 |
| 2022-06-28 | 6,690.00 | 6,702.00 | 6,603.00 | 6,619.00 | 6,208.40 | 922,337 |
| 2022-06-27 | 6,692.00 | 6,723.00 | 6,574.00 | 6,605.00 | 6,195.27 | 696,781 |
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.