Avi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 9,700.00 | 9,700.00 | 9,570.00 | 9,650.00 | 9,650.00 | 1,184,964 |
| 2025-10-30 | 9,601.00 | 9,785.00 | 9,501.00 | 9,630.00 | 9,630.00 | 578,595 |
| 2025-10-29 | 9,700.00 | 9,723.00 | 9,582.00 | 9,634.00 | 9,634.00 | 527,647 |
| 2025-10-28 | 9,601.00 | 9,790.00 | 9,525.00 | 9,705.00 | 9,705.00 | 802,107 |
| 2025-10-27 | 9,734.00 | 9,753.00 | 9,591.00 | 9,600.00 | 9,600.00 | 533,039 |
| 2025-10-24 | 9,600.00 | 9,766.00 | 9,599.00 | 9,692.00 | 9,692.00 | 539,472 |
| 2025-10-23 | 9,554.00 | 9,706.00 | 9,554.00 | 9,706.00 | 9,706.00 | 436,773 |
| 2025-10-22 | 9,585.00 | 9,719.00 | 9,508.00 | 9,655.00 | 9,655.00 | 1,033,611 |
| 2025-10-21 | 9,735.00 | 9,820.00 | 9,575.00 | 9,575.00 | 9,575.00 | 1,032,585 |
| 2025-10-20 | 9,628.00 | 9,772.00 | 9,628.00 | 9,712.00 | 9,712.00 | 703,594 |
| 2025-10-17 | 9,533.00 | 9,684.00 | 9,466.00 | 9,660.00 | 9,660.00 | 558,166 |
| 2025-10-16 | 9,650.00 | 9,659.00 | 9,489.00 | 9,533.00 | 9,533.00 | 1,815,862 |
| 2025-10-15 | 9,730.00 | 9,773.00 | 9,570.00 | 9,619.00 | 9,619.00 | 1,443,626 |
| 2025-10-14 | 10,001.00 | 10,171.00 | 10,001.00 | 10,067.00 | 10,062.94 | 966,887 |
| 2025-10-13 | 10,184.00 | 10,184.00 | 9,846.00 | 10,088.00 | 10,083.93 | 367,030 |
| 2025-10-10 | 9,848.00 | 10,147.00 | 9,783.00 | 10,108.00 | 10,103.92 | 953,091 |
| 2025-10-09 | 9,775.00 | 9,849.00 | 9,604.00 | 9,793.00 | 9,789.05 | 705,665 |
| 2025-10-08 | 9,730.00 | 9,799.00 | 9,628.00 | 9,775.00 | 9,775.00 | 743,081 |
| 2025-10-07 | 9,800.00 | 9,856.00 | 9,753.00 | 9,753.00 | 9,753.00 | 501,715 |
| 2025-10-06 | 9,800.00 | 9,882.00 | 9,743.00 | 9,771.00 | 9,771.00 | 1,519,893 |
| 2025-10-03 | 9,828.00 | 9,870.00 | 9,743.00 | 9,800.00 | 9,800.00 | 1,267,945 |
| 2025-10-02 | 9,850.00 | 9,998.00 | 9,804.00 | 9,827.00 | 9,827.00 | 795,534 |
| 2025-10-01 | 9,827.00 | 10,022.00 | 9,827.00 | 9,870.00 | 9,870.00 | 992,323 |
| 2025-09-30 | 9,850.00 | 9,895.00 | 9,774.00 | 9,892.00 | 9,892.00 | 965,134 |
| 2025-09-29 | 9,866.00 | 9,977.00 | 9,801.00 | 9,858.00 | 9,858.00 | 788,494 |
| 2025-09-26 | 9,970.00 | 9,979.00 | 9,876.00 | 9,908.00 | 9,908.00 | 398,419 |
| 2025-09-25 | 10,083.00 | 10,083.00 | 9,757.00 | 9,955.00 | 9,955.00 | 1,243,162 |
| 2025-09-23 | 10,036.00 | 10,192.00 | 10,027.00 | 10,120.00 | 10,120.00 | 647,865 |
| 2025-09-22 | 10,120.00 | 10,299.00 | 10,027.00 | 10,066.00 | 10,066.00 | 442,503 |
| 2025-09-19 | 10,387.00 | 10,387.00 | 10,145.00 | 10,217.00 | 10,217.00 | 1,140,561 |
| 2025-09-18 | 10,064.00 | 10,323.00 | 10,064.00 | 10,198.00 | 10,198.00 | 957,259 |
| 2025-09-17 | 10,200.00 | 10,200.00 | 9,952.00 | 10,169.00 | 10,169.00 | 1,466,934 |
| 2025-09-16 | 9,980.00 | 10,119.00 | 9,959.00 | 10,036.00 | 10,036.00 | 1,172,730 |
| 2025-09-15 | 9,826.00 | 9,983.00 | 9,826.00 | 9,925.00 | 9,925.00 | 1,192,934 |
| 2025-09-12 | 9,846.00 | 9,915.00 | 9,785.00 | 9,874.00 | 9,874.00 | 642,956 |
| 2025-09-11 | 9,592.00 | 9,842.00 | 9,574.00 | 9,824.00 | 9,824.00 | 1,357,695 |
| 2025-09-10 | 9,311.00 | 9,749.00 | 9,311.00 | 9,578.00 | 9,578.00 | 1,098,475 |
| 2025-09-09 | 9,347.00 | 9,404.00 | 9,228.00 | 9,300.00 | 9,300.00 | 1,675,472 |
| 2025-09-08 | 9,200.00 | 9,513.00 | 9,064.00 | 9,401.00 | 9,401.00 | 889,184 |
| 2025-09-05 | 9,044.00 | 9,203.00 | 8,986.00 | 9,199.00 | 9,199.00 | 959,743 |
| 2025-09-04 | 9,300.00 | 9,300.00 | 8,897.00 | 9,050.00 | 9,050.00 | 1,683,900 |
| 2025-09-03 | 9,156.00 | 9,210.00 | 8,953.00 | 8,953.00 | 8,953.00 | 944,724 |
| 2025-09-02 | 9,463.00 | 9,463.00 | 9,154.00 | 9,154.00 | 9,154.00 | 900,043 |
| 2025-09-01 | 9,300.00 | 9,432.00 | 9,247.00 | 9,335.00 | 9,335.00 | 1,240,297 |
| 2025-08-29 | 9,300.00 | 9,365.00 | 9,300.00 | 9,351.00 | 9,351.00 | 448,026 |
| 2025-08-28 | 9,347.00 | 9,380.00 | 9,280.00 | 9,343.00 | 9,343.00 | 321,354 |
| 2025-08-27 | 9,376.00 | 9,376.00 | 9,276.00 | 9,318.00 | 9,318.00 | 262,647 |
| 2025-08-26 | 9,496.00 | 9,520.00 | 9,347.00 | 9,370.00 | 9,370.00 | 406,999 |
| 2025-08-25 | 9,517.00 | 9,517.00 | 9,431.00 | 9,469.00 | 9,469.00 | 223,474 |
| 2025-08-22 | 9,352.00 | 9,539.00 | 9,352.00 | 9,502.00 | 9,502.00 | 506,215 |
| 2025-08-21 | 9,477.00 | 9,477.00 | 9,378.00 | 9,386.00 | 9,386.00 | 618,190 |
| 2025-08-20 | 9,352.00 | 9,488.00 | 9,332.00 | 9,470.00 | 9,470.00 | 374,979 |
| 2025-08-19 | 9,373.00 | 9,488.00 | 9,345.00 | 9,353.00 | 9,353.00 | 727,282 |
| 2025-08-18 | 9,469.00 | 9,503.00 | 9,383.00 | 9,393.00 | 9,393.00 | 252,118 |
| 2025-08-15 | 9,332.00 | 9,487.00 | 9,313.00 | 9,443.00 | 9,443.00 | 601,837 |
| 2025-08-14 | 9,500.00 | 9,534.00 | 9,349.00 | 9,451.00 | 9,451.00 | 575,890 |
| 2025-08-13 | 9,500.00 | 9,561.00 | 9,453.00 | 9,536.00 | 9,536.00 | 408,382 |
| 2025-08-12 | 9,435.00 | 9,499.00 | 9,415.00 | 9,486.00 | 9,486.00 | 579,060 |
| 2025-08-11 | 9,400.00 | 9,458.00 | 9,392.00 | 9,414.00 | 9,414.00 | 531,724 |
| 2025-08-08 | 9,306.00 | 9,414.00 | 9,306.00 | 9,387.00 | 9,387.00 | 610,878 |
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.