Avi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 7,510.00 | 7,550.00 | 7,468.00 | 7,506.00 | 6,869.47 | 1,281,806 |
| 2021-12-29 | 7,461.00 | 7,502.00 | 7,434.00 | 7,500.00 | 6,863.98 | 441,593 |
| 2021-12-28 | 7,446.00 | 7,446.00 | 7,350.00 | 7,446.00 | 6,814.56 | 598,686 |
| 2021-12-24 | 7,451.00 | 7,451.00 | 7,379.00 | 7,382.00 | 6,755.99 | 63,178 |
| 2021-12-23 | 7,420.00 | 7,479.00 | 7,397.00 | 7,451.00 | 6,819.13 | 410,858 |
| 2021-12-22 | 7,491.00 | 7,500.00 | 7,405.00 | 7,451.00 | 6,819.13 | 231,878 |
| 2021-12-21 | 7,520.00 | 7,551.00 | 7,420.00 | 7,517.00 | 6,879.54 | 806,954 |
| 2021-12-20 | 7,512.00 | 7,520.00 | 7,413.00 | 7,510.00 | 6,873.13 | 384,913 |
| 2021-12-17 | 7,558.00 | 7,570.00 | 7,477.00 | 7,512.00 | 6,874.96 | 741,777 |
| 2021-12-15 | 7,610.00 | 7,610.00 | 7,513.00 | 7,546.00 | 6,906.08 | 800,284 |
| 2021-12-14 | 7,341.00 | 7,563.00 | 7,271.00 | 7,563.00 | 6,921.64 | 1,989,512 |
| 2021-12-13 | 7,500.00 | 7,540.00 | 7,335.00 | 7,467.00 | 6,833.78 | 3,348,435 |
| 2021-12-10 | 7,925.00 | 8,025.00 | 7,165.00 | 7,385.00 | 6,758.73 | 2,933,536 |
| 2021-12-09 | 7,900.00 | 8,012.00 | 7,803.00 | 7,855.00 | 7,188.87 | 2,145,311 |
| 2021-12-08 | 8,071.00 | 8,078.00 | 7,836.00 | 7,894.00 | 7,224.57 | 1,377,007 |
| 2021-12-07 | 8,130.00 | 8,171.00 | 8,012.00 | 8,041.00 | 7,359.10 | 739,812 |
| 2021-12-06 | 8,211.00 | 8,293.00 | 8,025.00 | 8,096.00 | 7,409.44 | 536,852 |
| 2021-12-03 | 8,300.00 | 8,414.00 | 8,176.00 | 8,211.00 | 7,514.68 | 1,512,498 |
| 2021-12-02 | 8,251.00 | 8,318.00 | 8,148.00 | 8,300.00 | 7,596.14 | 2,702,498 |
| 2021-12-01 | 8,176.00 | 8,293.00 | 8,112.00 | 8,180.00 | 7,486.31 | 1,426,227 |
| 2021-11-30 | 8,109.00 | 8,199.00 | 8,006.00 | 8,057.00 | 7,373.74 | 1,302,177 |
| 2021-11-29 | 7,930.00 | 8,128.00 | 7,929.00 | 8,076.00 | 7,391.13 | 954,610 |
| 2021-11-26 | 8,082.00 | 8,085.00 | 7,824.00 | 7,884.00 | 7,215.42 | 1,203,163 |
| 2021-11-25 | 8,128.00 | 8,219.00 | 8,083.00 | 8,160.00 | 7,468.01 | 827,160 |
| 2021-11-24 | 8,750.00 | 8,750.00 | 8,006.00 | 8,100.00 | 7,413.10 | 2,767,470 |
| 2021-11-23 | 8,805.00 | 8,990.00 | 8,579.00 | 8,700.00 | 7,962.22 | 1,873,526 |
| 2021-11-22 | 8,669.00 | 8,835.00 | 8,417.00 | 8,806.00 | 8,059.23 | 1,997,529 |
| 2021-11-19 | 8,316.00 | 8,928.00 | 8,153.00 | 8,669.00 | 7,933.85 | 2,891,435 |
| 2021-11-18 | 8,285.00 | 8,341.00 | 8,212.00 | 8,277.00 | 7,575.09 | 430,712 |
| 2021-11-17 | 8,401.00 | 8,401.00 | 8,265.00 | 8,285.00 | 7,582.41 | 753,713 |
| 2021-11-16 | 8,305.00 | 8,414.00 | 8,305.00 | 8,368.00 | 7,658.37 | 525,691 |
| 2021-11-15 | 8,370.00 | 8,370.00 | 8,275.00 | 8,303.00 | 7,598.88 | 326,228 |
| 2021-11-12 | 8,446.00 | 8,495.00 | 8,301.00 | 8,341.00 | 7,633.66 | 919,923 |
| 2021-11-11 | 8,245.00 | 8,450.00 | 8,245.00 | 8,399.00 | 7,686.74 | 1,100,263 |
| 2021-11-10 | 8,200.00 | 8,322.00 | 8,097.00 | 8,255.00 | 7,554.95 | 1,734,836 |
| 2021-11-09 | 8,220.00 | 8,220.00 | 8,080.00 | 8,185.00 | 7,490.89 | 1,036,723 |
| 2021-11-08 | 8,069.00 | 8,147.00 | 8,049.00 | 8,100.00 | 7,413.10 | 996,946 |
| 2021-11-05 | 8,150.00 | 8,150.00 | 8,005.00 | 8,100.00 | 7,413.10 | 519,310 |
| 2021-11-04 | 8,150.00 | 8,222.00 | 8,050.00 | 8,058.00 | 7,374.66 | 493,708 |
| 2021-11-03 | 7,990.00 | 8,155.00 | 7,990.00 | 8,096.00 | 7,409.44 | 460,031 |
| 2021-11-02 | 7,930.00 | 8,039.00 | 7,872.00 | 7,990.00 | 7,312.43 | 1,961,057 |
| 2021-10-29 | 7,900.00 | 8,037.00 | 7,840.00 | 7,910.00 | 7,239.21 | 1,213,186 |
| 2021-10-28 | 8,165.00 | 8,165.00 | 8,023.00 | 8,036.00 | 7,354.53 | 510,189 |
| 2021-10-27 | 8,139.00 | 8,157.00 | 7,973.00 | 8,069.00 | 7,384.73 | 504,910 |
| 2021-10-26 | 7,900.00 | 8,074.00 | 7,850.00 | 7,970.00 | 7,294.12 | 662,181 |
| 2021-10-25 | 8,013.00 | 8,019.00 | 7,864.00 | 7,871.00 | 7,203.52 | 700,207 |
| 2021-10-22 | 7,915.00 | 8,048.00 | 7,888.00 | 8,020.00 | 7,339.88 | 370,956 |
| 2021-10-21 | 7,967.00 | 8,051.00 | 7,864.00 | 7,934.00 | 7,261.18 | 1,849,893 |
| 2021-10-20 | 8,090.00 | 8,140.00 | 7,995.00 | 7,995.00 | 7,317.00 | 694,026 |
| 2021-10-19 | 8,292.00 | 8,347.50 | 8,250.00 | 8,325.00 | 7,367.34 | 833,230 |
| 2021-10-18 | 8,250.00 | 8,282.00 | 8,154.00 | 8,240.00 | 7,292.12 | 732,401 |
| 2021-10-15 | 8,457.00 | 8,457.00 | 8,232.00 | 8,274.00 | 7,322.20 | 673,818 |
| 2021-10-14 | 8,530.00 | 8,530.00 | 8,260.00 | 8,347.00 | 7,386.81 | 817,610 |
← NewerPage 21 of 21 · 1,253 trading days
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.