Avi Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	9,990.00	9,990.00	9,788.00	9,953.00	9,953.00	612,724
2026-04-23	10,199.00	10,199.00	9,850.00	9,850.00	9,850.00	1,050,651
2026-04-22	10,124.00	10,227.00	10,124.00	10,153.00	10,153.00	1,124,545
2026-04-21	10,010.00	10,243.00	10,010.00	10,179.00	10,179.00	829,698
2026-04-20	10,032.00	10,199.00	9,909.00	10,141.00	10,141.00	530,176
2026-04-17	9,800.00	10,142.00	9,797.00	10,101.00	10,101.00	1,042,236
2026-04-16	9,925.00	9,925.00	9,802.00	9,871.00	9,871.00	1,379,885
2026-04-15	9,979.00	9,979.00	9,728.00	9,816.00	9,816.00	617,039
2026-04-14	9,890.00	9,977.00	9,825.00	9,891.00	9,891.00	847,713
2026-04-13	10,002.00	10,002.00	9,750.00	9,793.00	9,793.00	835,381
2026-04-10	10,124.00	10,124.00	9,993.00	9,993.00	9,993.00	1,483,880
2026-04-09	10,000.00	10,214.50	10,000.00	10,033.00	10,033.00	589,226
2026-04-08	10,300.00	10,331.00	10,029.00	10,245.00	10,245.00	846,636
2026-04-07	10,185.00	10,291.00	10,132.00	10,239.00	10,236.55	845,293
2026-04-02	10,354.00	10,354.00	10,158.00	10,333.00	10,330.53	583,923
2026-04-01	10,294.00	10,494.00	10,294.00	10,350.00	10,347.52	699,059
2026-03-31	10,209.00	10,431.00	10,209.00	10,385.00	10,382.52	1,313,111
2026-03-30	10,213.00	10,254.00	10,056.00	10,217.00	10,214.56	559,926
2026-03-27	10,355.00	10,355.00	10,127.00	10,262.00	10,262.00	450,482
2026-03-26	10,368.00	10,528.00	10,262.00	10,300.00	10,300.00	879,431
2026-03-25	10,353.00	10,500.00	10,353.00	10,374.00	10,374.00	455,388
2026-03-24	10,180.00	10,378.00	10,164.00	10,350.00	10,350.00	649,066
2026-03-23	10,300.00	10,435.00	10,137.00	10,248.00	10,248.00	483,906
2026-03-20	10,493.00	10,493.00	10,280.00	10,280.00	10,280.00	915,575
2026-03-19	10,405.00	10,445.00	10,220.00	10,408.00	10,408.00	387,951
2026-03-18	10,680.00	10,683.00	10,412.00	10,489.00	10,489.00	431,333
2026-03-17	10,567.00	10,567.00	10,404.00	10,567.00	10,567.00	1,298,767
2026-03-16	10,486.00	10,546.00	10,343.00	10,481.00	10,481.00	497,378
2026-03-13	10,500.00	10,500.00	10,354.00	10,405.00	10,405.00	570,148
2026-03-12	10,426.00	10,498.00	10,284.50	10,418.00	10,418.00	900,013
2026-03-11	10,625.00	10,625.00	10,320.00	10,450.00	10,450.00	1,240,708
2026-03-10	10,359.00	10,814.00	10,228.00	10,371.00	10,371.00	1,136,582
2026-03-09	10,300.00	10,395.00	10,150.00	10,293.00	10,293.00	1,133,308
2026-03-06	10,727.00	10,796.00	10,369.00	10,398.00	10,398.00	1,025,815
2026-03-05	10,721.00	11,008.00	10,721.00	10,743.00	10,743.00	651,676
2026-03-04	10,916.00	10,916.00	10,500.00	10,916.00	10,916.00	546,863
2026-03-03	11,094.00	11,131.00	10,643.00	10,682.00	10,682.00	1,120,371
2026-03-02	11,380.00	11,525.00	10,829.00	11,153.00	11,153.00	802,246
2026-02-27	11,302.00	11,414.00	11,094.00	11,223.00	11,223.00	1,011,042
2026-02-26	11,398.00	11,628.00	11,335.00	11,335.00	11,335.00	771,290
2026-02-25	11,402.00	11,546.00	11,383.00	11,469.00	11,469.00	439,057
2026-02-24	11,424.00	11,542.00	11,364.00	11,517.00	11,517.00	355,005
2026-02-23	11,429.00	11,539.00	11,429.00	11,456.00	11,456.00	298,347
2026-02-20	11,335.00	11,490.00	11,335.00	11,442.00	11,442.00	1,078,724
2026-02-19	11,221.00	11,536.00	11,221.00	11,431.00	11,431.00	541,861
2026-02-18	11,500.00	11,530.00	11,327.00	11,475.00	11,475.00	286,681
2026-02-17	11,445.00	11,445.00	11,212.00	11,324.00	11,324.00	597,318
2026-02-16	11,396.00	11,433.00	11,306.00	11,430.00	11,430.00	419,669
2026-02-13	11,211.00	11,390.00	11,141.00	11,326.00	11,326.00	659,347
2026-02-12	11,242.00	11,242.00	11,140.00	11,211.00	11,211.00	370,113
2026-02-11	10,955.00	11,295.00	10,955.00	11,195.00	11,195.00	610,648
2026-02-10	11,052.00	11,052.00	10,955.00	11,027.00	11,027.00	743,610
2026-02-09	10,930.00	11,155.00	10,929.00	11,011.00	11,011.00	533,773
2026-02-06	10,812.00	11,050.00	10,812.00	11,050.00	11,050.00	522,528
2026-02-05	10,974.00	10,974.00	10,843.00	10,915.00	10,915.00	950,658
2026-02-04	10,961.00	11,155.00	10,961.00	10,988.00	10,988.00	891,752
2026-02-03	10,900.00	11,153.00	10,900.00	11,153.00	11,153.00	1,170,813
2026-02-02	10,650.00	10,980.00	10,634.00	10,975.00	10,975.00	1,421,536
2026-01-30	10,840.00	10,927.00	10,739.00	10,750.00	10,750.00	1,159,180
2026-01-29	10,779.00	10,796.00	10,538.00	10,784.00	10,784.00	1,454,174

← NewerPage 3 of 21 · 1,251 trading daysOlder →

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.