Avi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	10,918.00	10,918.00	10,641.00	10,688.00	10,688.00	1,045,229
2026-01-27	10,821.00	10,978.00	10,646.00	10,815.00	10,815.00	1,045,501
2026-01-26	10,785.00	10,930.00	10,727.00	10,898.00	10,898.00	910,824
2026-01-23	11,073.00	11,073.00	10,774.00	10,879.00	10,879.00	1,095,149
2026-01-22	10,944.00	11,157.00	10,731.00	10,902.00	10,902.00	1,047,882
2026-01-21	10,875.00	10,950.00	10,845.00	10,938.00	10,938.00	730,052
2026-01-20	10,870.00	10,916.00	10,727.00	10,860.00	10,860.00	807,069
2026-01-19	10,832.00	10,873.00	10,770.00	10,774.00	10,774.00	551,673
2026-01-16	10,782.00	10,924.00	10,782.00	10,832.00	10,832.00	582,503
2026-01-15	10,791.00	10,925.00	10,791.00	10,870.00	10,870.00	486,814
2026-01-14	10,907.00	10,907.00	10,727.00	10,800.00	10,800.00	464,105
2026-01-13	10,920.00	11,003.00	10,727.00	10,934.00	10,934.00	771,767
2026-01-12	11,019.00	11,065.00	10,848.00	10,899.00	10,899.00	348,200
2026-01-09	11,010.00	11,092.00	10,952.00	10,990.00	10,990.00	440,625
2026-01-08	10,920.00	11,135.00	10,810.00	11,042.00	11,042.00	615,540
2026-01-07	10,740.00	10,904.00	10,668.00	10,866.00	10,866.00	696,822
2026-01-06	10,562.00	10,900.00	10,562.00	10,704.00	10,704.00	1,100,650
2026-01-05	10,694.00	10,694.00	10,512.00	10,578.00	10,578.00	352,085
2026-01-02	10,556.00	10,662.00	10,480.00	10,630.00	10,630.00	601,742
2025-12-31	10,458.00	10,563.00	10,409.00	10,550.00	10,550.00	88,361
2025-12-30	10,434.00	10,560.00	10,432.00	10,442.00	10,442.00	380,133
2025-12-29	10,348.00	10,533.00	10,348.00	10,500.00	10,500.00	232,731
2025-12-24	10,439.00	10,462.00	10,199.00	10,415.00	10,415.00	77,179
2025-12-23	10,206.00	10,489.00	10,206.00	10,414.00	10,414.00	204,510
2025-12-22	10,272.00	10,584.00	10,272.00	10,350.00	10,350.00	208,889
2025-12-19	10,472.00	10,550.00	10,340.00	10,394.00	10,394.00	1,078,468
2025-12-18	10,463.00	10,623.00	10,341.00	10,467.00	10,467.00	746,863
2025-12-17	10,078.00	10,421.00	10,078.00	10,421.00	10,421.00	636,933
2025-12-15	10,158.00	10,407.00	10,158.00	10,330.00	10,330.00	231,613
2025-12-12	10,183.00	10,309.00	10,169.00	10,218.00	10,218.00	637,218
2025-12-11	10,090.00	10,248.00	10,090.00	10,242.00	10,242.00	476,968
2025-12-10	10,287.00	10,311.00	10,165.00	10,227.00	10,227.00	305,228
2025-12-09	10,306.00	10,446.00	10,288.00	10,302.00	10,302.00	1,481,418
2025-12-08	10,535.00	10,535.00	10,309.00	10,377.00	10,377.00	247,338
2025-12-05	10,489.00	10,521.00	10,344.00	10,485.00	10,485.00	559,487
2025-12-04	10,352.00	10,561.00	10,333.00	10,505.00	10,505.00	409,912
2025-12-03	10,304.00	10,400.00	10,304.00	10,400.00	10,400.00	176,444
2025-12-02	10,371.00	10,400.00	10,224.00	10,345.00	10,345.00	653,100
2025-12-01	10,346.00	10,364.00	10,113.00	10,362.00	10,362.00	386,401
2025-11-28	10,300.00	10,374.00	10,256.00	10,371.00	10,371.00	1,946,580
2025-11-27	10,352.00	10,354.00	10,176.00	10,307.00	10,307.00	881,010
2025-11-26	10,105.00	10,387.00	10,105.00	10,291.00	10,291.00	1,262,708
2025-11-25	10,164.00	10,216.00	10,000.00	10,079.00	10,079.00	925,404
2025-11-24	10,254.00	10,356.00	10,154.00	10,185.00	10,185.00	784,317
2025-11-21	10,278.00	10,278.00	10,076.00	10,222.00	10,222.00	428,495
2025-11-20	10,173.00	10,342.00	10,173.00	10,306.00	10,306.00	287,628
2025-11-19	10,100.00	10,218.00	10,036.00	10,205.00	10,205.00	555,782
2025-11-18	10,300.00	10,300.00	10,100.00	10,134.00	10,134.00	779,549
2025-11-17	10,229.00	10,229.00	10,109.00	10,208.00	10,208.00	913,003
2025-11-14	10,390.00	10,429.00	10,165.00	10,187.00	10,187.00	1,219,652
2025-11-13	10,300.00	10,500.00	10,227.00	10,425.00	10,425.00	785,624
2025-11-12	10,375.00	10,435.00	10,044.00	10,435.00	10,435.00	1,290,224
2025-11-11	9,811.00	10,426.00	9,638.00	10,389.00	10,389.00	2,071,159
2025-11-10	9,841.00	9,878.00	9,658.00	9,781.00	9,781.00	772,617
2025-11-07	9,931.00	9,947.00	9,655.00	9,796.00	9,796.00	426,739
2025-11-06	9,721.00	9,931.00	9,666.00	9,931.00	9,931.00	764,312
2025-11-05	9,550.00	9,693.00	9,513.00	9,692.00	9,692.00	866,103
2025-11-04	9,721.00	9,783.00	9,523.00	9,585.00	9,585.00	453,047
2025-11-03	9,693.00	9,804.00	9,623.00	9,661.00	9,661.00	678,442
2025-10-31	9,700.00	9,700.00	9,570.00	9,650.00	9,650.00	1,184,964

← NewerPage 4 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.