Avi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 6,552.00 | 6,734.00 | 6,540.00 | 6,646.00 | 6,233.73 | 491,754 |
| 2022-06-23 | 6,572.00 | 6,572.00 | 6,490.00 | 6,552.00 | 6,145.56 | 635,477 |
| 2022-06-22 | 6,523.00 | 6,639.00 | 6,449.00 | 6,540.00 | 6,134.30 | 1,506,997 |
| 2022-06-21 | 6,586.00 | 6,668.00 | 6,500.00 | 6,530.00 | 6,124.92 | 295,534 |
| 2022-06-20 | 6,500.00 | 6,685.00 | 6,500.00 | 6,529.00 | 6,123.98 | 311,413 |
| 2022-06-17 | 6,527.00 | 6,626.00 | 6,478.00 | 6,500.00 | 6,096.78 | 1,188,258 |
| 2022-06-15 | 6,450.00 | 6,675.00 | 6,364.00 | 6,644.00 | 6,231.85 | 857,562 |
| 2022-06-14 | 6,423.00 | 6,482.00 | 6,390.00 | 6,421.00 | 6,022.68 | 787,978 |
| 2022-06-13 | 6,502.00 | 6,502.00 | 6,335.00 | 6,405.00 | 6,007.68 | 529,823 |
| 2022-06-10 | 6,750.00 | 6,750.00 | 6,490.00 | 6,559.00 | 6,152.12 | 635,490 |
| 2022-06-09 | 6,765.00 | 6,816.00 | 6,705.00 | 6,750.00 | 6,331.28 | 721,319 |
| 2022-06-08 | 6,823.00 | 6,823.00 | 6,700.00 | 6,762.00 | 6,342.53 | 932,860 |
| 2022-06-07 | 6,665.00 | 6,766.00 | 6,640.00 | 6,766.00 | 6,346.28 | 604,429 |
| 2022-06-06 | 6,588.00 | 6,683.00 | 6,584.00 | 6,665.00 | 6,251.55 | 245,875 |
| 2022-06-03 | 6,570.00 | 6,652.00 | 6,570.00 | 6,620.00 | 6,209.34 | 230,245 |
| 2022-06-02 | 6,613.00 | 6,615.00 | 6,525.00 | 6,568.00 | 6,160.57 | 238,012 |
| 2022-06-01 | 6,655.00 | 6,655.00 | 6,504.00 | 6,589.00 | 6,180.26 | 230,256 |
| 2022-05-31 | 6,500.00 | 6,646.00 | 6,500.00 | 6,600.00 | 6,190.58 | 469,821 |
| 2022-05-30 | 6,694.00 | 6,694.00 | 6,491.00 | 6,521.00 | 6,116.48 | 1,230,781 |
| 2022-05-27 | 6,505.00 | 6,630.00 | 6,463.00 | 6,611.00 | 6,200.90 | 414,699 |
| 2022-05-26 | 6,270.00 | 6,510.00 | 6,212.00 | 6,499.00 | 6,095.85 | 890,213 |
| 2022-05-25 | 6,301.00 | 6,357.00 | 6,237.00 | 6,289.00 | 5,898.87 | 575,975 |
| 2022-05-24 | 6,291.00 | 6,392.00 | 6,259.00 | 6,287.00 | 5,897.00 | 313,045 |
| 2022-05-23 | 6,409.00 | 6,456.00 | 6,360.00 | 6,378.00 | 5,982.35 | 278,500 |
| 2022-05-20 | 6,416.00 | 6,474.00 | 6,381.00 | 6,410.00 | 6,012.37 | 498,134 |
| 2022-05-19 | 6,352.00 | 6,398.00 | 6,281.00 | 6,350.00 | 5,956.09 | 605,134 |
| 2022-05-18 | 6,423.00 | 6,522.00 | 6,395.00 | 6,416.00 | 6,017.99 | 451,145 |
| 2022-05-17 | 6,500.00 | 6,526.00 | 6,435.00 | 6,476.00 | 6,074.27 | 466,674 |
| 2022-05-16 | 6,459.00 | 6,495.00 | 6,423.00 | 6,468.00 | 6,066.77 | 376,800 |
| 2022-05-13 | 6,443.00 | 6,562.00 | 6,361.00 | 6,452.00 | 6,051.76 | 1,114,531 |
| 2022-05-12 | 6,375.00 | 6,499.00 | 6,269.00 | 6,443.00 | 6,043.32 | 595,836 |
| 2022-05-11 | 6,460.00 | 6,467.00 | 6,348.00 | 6,400.00 | 6,002.99 | 533,666 |
| 2022-05-10 | 6,437.00 | 6,537.00 | 6,437.00 | 6,448.00 | 6,048.01 | 1,146,159 |
| 2022-05-09 | 6,390.00 | 6,453.00 | 6,349.00 | 6,412.00 | 6,014.24 | 721,081 |
| 2022-05-06 | 6,654.00 | 6,660.00 | 6,387.00 | 6,421.00 | 6,022.68 | 688,267 |
| 2022-05-05 | 6,706.00 | 6,808.00 | 6,613.00 | 6,668.00 | 6,254.36 | 830,551 |
| 2022-05-04 | 6,887.00 | 6,887.00 | 6,720.00 | 6,756.00 | 6,336.90 | 487,967 |
| 2022-05-03 | 6,884.00 | 6,884.00 | 6,760.00 | 6,852.00 | 6,426.95 | 384,243 |
| 2022-04-29 | 6,926.00 | 6,956.00 | 6,800.00 | 6,877.00 | 6,450.40 | 796,360 |
| 2022-04-28 | 6,925.00 | 6,974.00 | 6,842.00 | 6,927.00 | 6,497.30 | 574,229 |
| 2022-04-26 | 6,825.00 | 6,993.00 | 6,825.00 | 6,916.00 | 6,486.98 | 446,904 |
| 2022-04-25 | 6,702.00 | 6,860.00 | 6,702.00 | 6,844.00 | 6,419.44 | 655,626 |
| 2022-04-22 | 6,765.00 | 6,925.00 | 6,765.00 | 6,860.00 | 6,434.45 | 459,328 |
| 2022-04-21 | 6,796.00 | 6,890.00 | 6,720.00 | 6,844.00 | 6,419.44 | 1,149,586 |
| 2022-04-20 | 6,750.00 | 6,850.00 | 6,684.00 | 6,769.00 | 6,349.10 | 662,858 |
| 2022-04-19 | 6,702.00 | 6,840.00 | 6,633.00 | 6,698.00 | 6,282.50 | 1,779,175 |
| 2022-04-14 | 6,689.00 | 6,732.00 | 6,623.00 | 6,700.00 | 6,284.38 | 499,943 |
| 2022-04-13 | 6,910.00 | 6,910.00 | 6,678.00 | 6,696.00 | 6,280.62 | 846,141 |
| 2022-04-12 | 6,944.00 | 6,954.00 | 6,801.00 | 6,834.00 | 6,410.06 | 636,132 |
| 2022-04-11 | 6,960.00 | 7,030.00 | 6,920.00 | 7,003.00 | 6,409.13 | 498,714 |
| 2022-04-08 | 7,062.00 | 7,062.00 | 6,960.00 | 7,010.00 | 6,415.53 | 446,731 |
| 2022-04-07 | 7,150.00 | 7,153.00 | 6,977.00 | 7,000.00 | 6,406.38 | 1,418,767 |
| 2022-04-06 | 7,206.00 | 7,206.00 | 7,012.00 | 7,168.00 | 6,560.13 | 706,558 |
| 2022-04-05 | 7,081.00 | 7,252.00 | 6,986.00 | 7,051.00 | 6,453.06 | 516,616 |
| 2022-04-04 | 7,229.00 | 7,257.00 | 7,103.00 | 7,130.00 | 6,525.36 | 1,424,552 |
| 2022-04-01 | 7,195.00 | 7,256.00 | 7,142.00 | 7,229.00 | 6,615.96 | 1,125,819 |
| 2022-03-31 | 7,200.00 | 7,210.00 | 7,000.00 | 7,210.00 | 6,598.57 | 1,469,835 |
| 2022-03-30 | 7,163.00 | 7,163.00 | 7,018.00 | 7,059.00 | 6,460.38 | 992,914 |
| 2022-03-29 | 6,924.00 | 7,191.00 | 6,881.00 | 7,171.00 | 6,562.88 | 860,469 |
| 2022-03-28 | 6,879.00 | 6,939.00 | 6,775.00 | 6,911.00 | 6,324.93 | 346,265 |
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.