Avi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 9,301.00 | 9,379.00 | 9,249.00 | 9,286.00 | 9,286.00 | 571,657 |
| 2026-07-21 | 9,409.00 | 9,600.00 | 9,310.00 | 9,350.00 | 9,350.00 | 657,525 |
| 2026-07-20 | 9,456.00 | 9,456.00 | 9,328.00 | 9,393.00 | 9,393.00 | 725,505 |
| 2026-07-17 | 9,497.00 | 9,551.00 | 9,422.00 | 9,456.00 | 9,456.00 | 310,358 |
| 2026-07-16 | 9,451.00 | 9,560.00 | 9,444.00 | 9,512.00 | 9,512.00 | 343,731 |
| 2026-07-15 | 9,592.00 | 9,592.00 | 9,453.00 | 9,578.00 | 9,578.00 | 383,227 |
| 2026-07-14 | 9,525.00 | 9,587.00 | 9,439.00 | 9,500.00 | 9,500.00 | 403,891 |
| 2026-07-13 | 9,468.00 | 9,591.00 | 9,468.00 | 9,585.00 | 9,585.00 | 262,327 |
| 2026-07-10 | 9,800.00 | 9,886.50 | 9,459.00 | 9,594.00 | 9,594.00 | 631,637 |
| 2026-07-09 | 9,600.00 | 9,697.00 | 9,435.00 | 9,435.00 | 9,435.00 | 548,068 |
| 2026-07-08 | 9,823.00 | 9,823.00 | 9,601.00 | 9,601.00 | 9,601.00 | 644,446 |
| 2026-07-07 | 10,059.00 | 10,059.00 | 9,833.00 | 9,863.00 | 9,863.00 | 603,689 |
| 2026-07-06 | 10,025.00 | 10,095.00 | 9,869.00 | 9,900.00 | 9,900.00 | 695,919 |
| 2026-07-03 | 9,939.00 | 10,012.00 | 9,939.00 | 10,000.00 | 10,000.00 | 265,555 |
| 2026-07-02 | 9,850.00 | 10,048.00 | 9,850.00 | 9,899.00 | 9,899.00 | 819,110 |
| 2026-07-01 | 9,905.00 | 10,041.00 | 9,759.00 | 9,881.00 | 9,881.00 | 673,178 |
| 2026-06-30 | 9,912.00 | 10,053.00 | 9,912.00 | 10,053.00 | 10,053.00 | 980,828 |
| 2026-06-29 | 9,958.00 | 10,077.00 | 9,945.00 | 10,077.00 | 10,077.00 | 908,651 |
| 2026-06-26 | 9,928.00 | 10,049.00 | 9,919.00 | 9,978.00 | 9,978.00 | 692,805 |
| 2026-06-25 | 9,981.00 | 9,981.00 | 9,773.00 | 9,929.00 | 9,929.00 | 1,270,430 |
| 2026-06-24 | 9,800.00 | 9,912.00 | 9,800.00 | 9,830.00 | 9,830.00 | 821,294 |
| 2026-06-23 | 9,859.00 | 9,884.00 | 9,790.00 | 9,884.00 | 9,884.00 | 1,050,446 |
| 2026-06-22 | 9,964.00 | 10,041.00 | 9,893.00 | 9,900.00 | 9,900.00 | 649,123 |
| 2026-06-19 | 9,800.00 | 9,970.00 | 9,797.00 | 9,964.00 | 9,964.00 | 1,654,351 |
| 2026-06-18 | 9,856.00 | 9,856.00 | 9,750.00 | 9,809.00 | 9,809.00 | 703,344 |
| 2026-06-17 | 9,701.00 | 9,810.00 | 9,701.00 | 9,810.00 | 9,810.00 | 467,031 |
| 2026-06-15 | 9,825.00 | 9,920.00 | 9,736.00 | 9,798.00 | 9,798.00 | 718,835 |
| 2026-06-12 | 9,615.00 | 9,801.00 | 9,517.00 | 9,737.00 | 9,737.00 | 1,178,011 |
| 2026-06-11 | 9,453.00 | 9,648.00 | 9,411.00 | 9,579.00 | 9,579.00 | 1,237,006 |
| 2026-06-10 | 9,600.00 | 9,623.00 | 9,452.00 | 9,453.00 | 9,453.00 | 410,571 |
| 2026-06-09 | 9,612.00 | 9,756.00 | 9,531.00 | 9,531.00 | 9,531.00 | 1,000,489 |
| 2026-06-08 | 9,354.00 | 9,707.00 | 9,354.00 | 9,621.00 | 9,621.00 | 1,162,759 |
| 2026-06-05 | 9,310.00 | 9,400.00 | 9,310.00 | 9,365.00 | 9,365.00 | 1,081,822 |
| 2026-06-04 | 9,270.00 | 9,346.00 | 9,250.00 | 9,346.00 | 9,346.00 | 852,498 |
| 2026-06-03 | 9,337.00 | 9,337.00 | 9,227.00 | 9,256.00 | 9,256.00 | 713,245 |
| 2026-06-02 | 9,259.00 | 9,340.00 | 9,175.00 | 9,290.00 | 9,290.00 | 711,547 |
| 2026-06-01 | 9,450.00 | 9,460.00 | 9,213.00 | 9,213.00 | 9,213.00 | 1,205,131 |
| 2026-05-29 | 9,330.00 | 9,451.00 | 9,330.00 | 9,430.00 | 9,430.00 | 768,389 |
| 2026-05-28 | 9,350.00 | 9,497.00 | 9,340.00 | 9,471.00 | 9,471.00 | 440,178 |
| 2026-05-27 | 9,449.00 | 9,500.00 | 9,393.00 | 9,433.00 | 9,433.00 | 717,194 |
| 2026-05-26 | 9,327.00 | 9,492.00 | 9,296.00 | 9,450.00 | 9,450.00 | 663,252 |
| 2026-05-25 | 9,340.00 | 9,450.00 | 9,322.00 | 9,341.00 | 9,341.00 | 694,475 |
| 2026-05-22 | 9,406.00 | 9,467.00 | 9,315.00 | 9,340.00 | 9,340.00 | 589,278 |
| 2026-05-21 | 9,407.00 | 9,500.00 | 9,407.00 | 9,430.00 | 9,430.00 | 593,633 |
| 2026-05-20 | 9,450.00 | 9,465.00 | 9,400.00 | 9,440.00 | 9,440.00 | 383,811 |
| 2026-05-19 | 9,491.00 | 9,524.00 | 9,386.00 | 9,415.00 | 9,415.00 | 544,196 |
| 2026-05-18 | 9,477.00 | 9,535.00 | 9,377.00 | 9,489.00 | 9,489.00 | 766,398 |
| 2026-05-15 | 9,500.00 | 9,526.00 | 9,399.00 | 9,465.00 | 9,465.00 | 673,813 |
| 2026-05-14 | 9,450.00 | 9,580.00 | 9,415.00 | 9,450.00 | 9,450.00 | 1,168,545 |
| 2026-05-13 | 9,475.00 | 9,563.00 | 9,402.00 | 9,450.00 | 9,450.00 | 873,782 |
| 2026-05-12 | 9,650.00 | 9,651.00 | 9,500.00 | 9,500.00 | 9,500.00 | 948,657 |
| 2026-05-11 | 9,800.00 | 9,851.00 | 9,662.00 | 9,680.00 | 9,680.00 | 457,222 |
| 2026-05-08 | 9,900.00 | 9,900.00 | 9,798.00 | 9,798.00 | 9,798.00 | 513,519 |
| 2026-05-07 | 10,064.00 | 10,064.00 | 9,848.00 | 9,947.00 | 9,947.00 | 1,063,858 |
| 2026-05-06 | 9,946.00 | 10,179.00 | 9,946.00 | 9,946.00 | 9,946.00 | 1,876,803 |
| 2026-05-05 | 9,903.00 | 10,006.00 | 9,903.00 | 9,999.00 | 9,999.00 | 978,049 |
| 2026-05-04 | 9,955.00 | 10,080.00 | 9,955.00 | 9,980.00 | 9,980.00 | 1,295,369 |
| 2026-04-30 | 9,841.00 | 10,044.00 | 9,812.00 | 9,970.00 | 9,970.00 | 932,906 |
| 2026-04-29 | 10,005.00 | 10,005.00 | 9,841.00 | 9,845.00 | 9,845.00 | 602,963 |
| 2026-04-28 | 9,913.00 | 10,070.00 | 9,888.00 | 9,946.00 | 9,946.00 | 633,080 |
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.