Avi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 6,692.00 | 6,904.00 | 6,692.00 | 6,858.00 | 6,276.42 | 507,592 |
| 2022-03-24 | 6,778.00 | 6,805.00 | 6,687.00 | 6,726.00 | 6,155.62 | 1,010,291 |
| 2022-03-23 | 6,749.00 | 6,857.00 | 6,749.00 | 6,778.00 | 6,203.21 | 706,932 |
| 2022-03-22 | 6,907.00 | 6,907.00 | 6,775.00 | 6,814.00 | 6,236.15 | 925,071 |
| 2022-03-18 | 6,889.00 | 6,889.00 | 6,721.00 | 6,792.00 | 6,216.02 | 2,190,268 |
| 2022-03-17 | 6,999.00 | 7,200.00 | 6,872.00 | 6,905.00 | 6,319.44 | 954,244 |
| 2022-03-16 | 6,769.00 | 6,993.00 | 6,665.00 | 6,970.00 | 6,378.92 | 1,559,825 |
| 2022-03-15 | 6,550.00 | 6,697.00 | 6,417.00 | 6,697.00 | 6,129.08 | 1,003,526 |
| 2022-03-14 | 6,550.00 | 6,572.00 | 6,456.00 | 6,565.00 | 6,008.27 | 739,842 |
| 2022-03-11 | 6,334.00 | 6,599.00 | 6,254.00 | 6,549.00 | 5,993.63 | 1,626,820 |
| 2022-03-10 | 6,287.00 | 6,384.00 | 6,048.00 | 6,330.00 | 5,793.20 | 2,556,112 |
| 2022-03-09 | 6,254.00 | 6,323.00 | 6,081.00 | 6,227.00 | 5,698.93 | 3,510,246 |
| 2022-03-08 | 6,720.00 | 6,720.00 | 6,230.00 | 6,254.00 | 5,723.64 | 2,073,036 |
| 2022-03-07 | 6,750.00 | 6,750.00 | 6,219.00 | 6,540.00 | 5,985.39 | 3,884,304 |
| 2022-03-04 | 7,040.00 | 7,057.00 | 6,734.00 | 6,750.00 | 6,177.58 | 2,518,826 |
| 2022-03-03 | 7,286.00 | 7,286.00 | 7,021.00 | 7,038.00 | 6,441.16 | 2,257,496 |
| 2022-03-02 | 7,112.00 | 7,237.00 | 7,013.00 | 7,200.00 | 6,589.42 | 2,524,318 |
| 2022-03-01 | 7,153.00 | 7,267.00 | 7,129.00 | 7,184.00 | 6,574.78 | 2,153,101 |
| 2022-02-28 | 7,219.00 | 7,245.00 | 7,150.00 | 7,165.00 | 6,557.39 | 2,248,129 |
| 2022-02-25 | 7,106.00 | 7,258.00 | 7,100.00 | 7,219.00 | 6,606.81 | 873,219 |
| 2022-02-24 | 7,334.00 | 7,334.00 | 7,118.00 | 7,130.00 | 6,525.36 | 789,792 |
| 2022-02-23 | 7,349.00 | 7,390.00 | 7,310.00 | 7,334.00 | 6,712.06 | 290,831 |
| 2022-02-22 | 7,331.00 | 7,386.00 | 7,242.00 | 7,357.00 | 6,733.11 | 1,252,174 |
| 2022-02-21 | 7,391.00 | 7,507.00 | 7,320.00 | 7,330.00 | 6,708.40 | 972,200 |
| 2022-02-18 | 7,501.00 | 7,507.00 | 7,399.00 | 7,429.00 | 6,799.00 | 259,087 |
| 2022-02-17 | 7,441.00 | 7,487.00 | 7,341.00 | 7,450.00 | 6,818.22 | 944,599 |
| 2022-02-16 | 7,500.00 | 7,532.00 | 7,444.00 | 7,470.00 | 6,836.52 | 471,172 |
| 2022-02-15 | 7,371.00 | 7,500.00 | 7,371.00 | 7,444.00 | 6,812.73 | 901,286 |
| 2022-02-14 | 7,409.00 | 7,412.00 | 7,315.00 | 7,369.00 | 6,744.09 | 1,028,333 |
| 2022-02-11 | 7,350.00 | 7,416.00 | 7,341.00 | 7,397.00 | 6,769.71 | 1,147,876 |
| 2022-02-10 | 7,387.00 | 7,402.00 | 7,271.00 | 7,353.00 | 6,729.45 | 859,551 |
| 2022-02-09 | 7,360.00 | 7,401.00 | 7,255.00 | 7,356.00 | 6,732.19 | 876,786 |
| 2022-02-08 | 7,243.00 | 7,398.00 | 7,191.00 | 7,344.00 | 6,721.21 | 1,281,042 |
| 2022-02-07 | 7,394.00 | 7,400.00 | 7,194.00 | 7,246.00 | 6,631.52 | 937,586 |
| 2022-02-04 | 7,382.00 | 7,441.00 | 7,361.00 | 7,368.00 | 6,743.17 | 679,410 |
| 2022-02-03 | 7,450.00 | 7,465.00 | 7,374.00 | 7,379.00 | 6,753.24 | 1,178,175 |
| 2022-02-02 | 7,481.00 | 7,530.00 | 7,399.00 | 7,437.00 | 6,806.32 | 1,396,763 |
| 2022-02-01 | 7,620.00 | 7,690.00 | 7,484.00 | 7,484.00 | 6,849.34 | 652,684 |
| 2022-01-31 | 7,571.00 | 7,650.00 | 7,561.00 | 7,621.00 | 6,974.72 | 563,078 |
| 2022-01-28 | 7,593.00 | 7,644.00 | 7,419.00 | 7,595.00 | 6,950.92 | 659,361 |
| 2022-01-27 | 7,400.00 | 7,496.00 | 7,310.00 | 7,482.00 | 6,847.51 | 340,871 |
| 2022-01-26 | 7,520.00 | 7,524.00 | 7,380.00 | 7,436.00 | 6,805.41 | 472,166 |
| 2022-01-25 | 7,541.00 | 7,604.00 | 7,500.00 | 7,537.00 | 6,897.84 | 585,661 |
| 2022-01-24 | 7,550.00 | 7,631.00 | 7,499.00 | 7,512.00 | 6,874.96 | 300,819 |
| 2022-01-21 | 7,500.00 | 7,665.00 | 7,475.00 | 7,584.00 | 6,940.86 | 230,120 |
| 2022-01-20 | 7,516.00 | 7,559.00 | 7,424.00 | 7,530.00 | 6,891.44 | 367,524 |
| 2022-01-19 | 7,600.00 | 7,604.00 | 7,500.00 | 7,540.00 | 6,900.59 | 314,921 |
| 2022-01-18 | 7,812.00 | 7,812.00 | 7,535.00 | 7,600.00 | 6,955.50 | 624,461 |
| 2022-01-17 | 7,715.00 | 7,760.00 | 7,660.00 | 7,712.00 | 7,058.00 | 1,016,895 |
| 2022-01-14 | 7,670.00 | 7,767.00 | 7,670.00 | 7,741.00 | 7,084.54 | 1,721,184 |
| 2022-01-13 | 7,712.00 | 7,749.00 | 7,641.00 | 7,735.00 | 7,079.05 | 623,781 |
| 2022-01-12 | 7,698.00 | 7,810.00 | 7,570.00 | 7,732.00 | 7,076.31 | 783,821 |
| 2022-01-11 | 7,551.00 | 7,661.00 | 7,523.00 | 7,628.00 | 6,981.12 | 553,871 |
| 2022-01-10 | 7,718.00 | 7,741.00 | 7,576.00 | 7,660.00 | 7,010.41 | 567,567 |
| 2022-01-07 | 7,575.00 | 7,718.00 | 7,481.00 | 7,718.00 | 7,063.49 | 739,244 |
| 2022-01-06 | 7,579.00 | 7,611.00 | 7,453.00 | 7,607.00 | 6,961.91 | 322,230 |
| 2022-01-05 | 7,500.00 | 7,548.00 | 7,469.00 | 7,537.00 | 6,897.84 | 709,483 |
| 2022-01-04 | 7,485.00 | 7,548.00 | 7,429.00 | 7,488.00 | 6,853.00 | 849,685 |
| 2022-01-03 | 7,500.00 | 7,500.00 | 7,405.00 | 7,429.00 | 6,799.00 | 227,810 |
| 2021-12-31 | 7,517.00 | 7,523.00 | 7,382.00 | 7,390.00 | 6,763.31 | 238,040 |
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.