Avi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 9,424.00 | 9,438.00 | 9,350.00 | 9,380.00 | 9,380.00 | 1,073,189 |
| 2025-08-06 | 9,349.00 | 9,400.00 | 9,349.00 | 9,399.00 | 9,399.00 | 715,121 |
| 2025-08-05 | 9,337.00 | 9,429.00 | 9,300.00 | 9,383.00 | 9,383.00 | 1,725,002 |
| 2025-08-04 | 9,423.00 | 9,453.00 | 9,268.00 | 9,338.00 | 9,338.00 | 1,841,862 |
| 2025-08-01 | 9,382.00 | 9,409.00 | 9,290.00 | 9,330.00 | 9,330.00 | 402,809 |
| 2025-07-31 | 9,402.00 | 9,500.00 | 9,307.00 | 9,390.00 | 9,390.00 | 948,315 |
| 2025-07-30 | 9,304.00 | 9,439.00 | 9,304.00 | 9,382.00 | 9,382.00 | 463,367 |
| 2025-07-29 | 9,399.00 | 9,399.00 | 9,302.00 | 9,371.00 | 9,371.00 | 628,558 |
| 2025-07-28 | 9,247.00 | 9,621.00 | 9,247.00 | 9,334.00 | 9,334.00 | 680,322 |
| 2025-07-25 | 9,426.00 | 9,465.00 | 9,290.00 | 9,375.00 | 9,375.00 | 704,997 |
| 2025-07-24 | 9,538.00 | 9,538.00 | 9,407.00 | 9,416.00 | 9,416.00 | 285,310 |
| 2025-07-23 | 9,460.00 | 9,512.00 | 9,413.00 | 9,477.00 | 9,477.00 | 613,294 |
| 2025-07-22 | 9,500.00 | 9,500.00 | 9,390.00 | 9,420.00 | 9,420.00 | 477,707 |
| 2025-07-21 | 9,500.00 | 9,644.00 | 9,406.00 | 9,434.00 | 9,434.00 | 797,294 |
| 2025-07-18 | 9,536.00 | 9,631.00 | 9,493.00 | 9,536.00 | 9,536.00 | 1,245,001 |
| 2025-07-17 | 9,631.00 | 9,631.00 | 9,467.00 | 9,517.00 | 9,517.00 | 1,142,535 |
| 2025-07-16 | 9,375.00 | 9,566.00 | 9,374.00 | 9,507.00 | 9,507.00 | 866,125 |
| 2025-07-15 | 9,409.00 | 9,584.00 | 9,377.00 | 9,400.00 | 9,400.00 | 775,689 |
| 2025-07-14 | 9,479.00 | 9,479.00 | 9,387.00 | 9,400.00 | 9,400.00 | 350,885 |
| 2025-07-11 | 9,460.00 | 9,466.00 | 9,380.00 | 9,428.00 | 9,428.00 | 548,262 |
| 2025-07-10 | 9,402.00 | 9,482.00 | 9,400.00 | 9,479.00 | 9,479.00 | 2,049,290 |
| 2025-07-09 | 9,500.00 | 9,500.00 | 9,379.00 | 9,424.00 | 9,424.00 | 834,677 |
| 2025-07-08 | 9,711.00 | 9,711.00 | 9,409.00 | 9,409.00 | 9,409.00 | 1,288,520 |
| 2025-07-07 | 9,800.00 | 9,800.00 | 9,653.00 | 9,686.00 | 9,686.00 | 554,905 |
| 2025-07-04 | 9,772.00 | 9,772.00 | 9,680.00 | 9,771.00 | 9,771.00 | 335,667 |
| 2025-07-03 | 9,597.00 | 9,794.00 | 9,493.00 | 9,735.00 | 9,735.00 | 669,858 |
| 2025-07-02 | 9,472.00 | 9,590.00 | 9,390.00 | 9,500.00 | 9,500.00 | 1,045,196 |
| 2025-07-01 | 9,420.00 | 9,523.00 | 9,374.00 | 9,452.00 | 9,452.00 | 1,221,725 |
| 2025-06-30 | 9,123.00 | 9,567.00 | 9,123.00 | 9,413.00 | 9,413.00 | 1,062,527 |
| 2025-06-27 | 9,409.00 | 9,512.00 | 9,349.00 | 9,476.00 | 9,476.00 | 629,193 |
| 2025-06-26 | 9,204.00 | 9,420.00 | 9,204.00 | 9,385.00 | 9,385.00 | 826,761 |
| 2025-06-25 | 9,344.00 | 9,400.00 | 9,271.00 | 9,336.00 | 9,336.00 | 1,518,069 |
| 2025-06-24 | 9,061.00 | 9,331.00 | 8,898.00 | 9,300.00 | 9,300.00 | 1,331,359 |
| 2025-06-23 | 9,157.00 | 9,189.00 | 9,095.00 | 9,138.00 | 9,138.00 | 1,061,988 |
| 2025-06-20 | 9,020.00 | 9,218.00 | 9,019.00 | 9,194.00 | 9,194.00 | 1,349,645 |
| 2025-06-19 | 9,000.00 | 9,342.00 | 8,806.00 | 9,144.00 | 9,144.00 | 534,949 |
| 2025-06-18 | 9,200.00 | 9,230.00 | 8,876.00 | 9,178.00 | 9,178.00 | 1,552,865 |
| 2025-06-17 | 9,102.00 | 9,105.00 | 8,807.00 | 8,983.00 | 8,983.00 | 1,229,847 |
| 2025-06-13 | 9,014.00 | 9,014.00 | 8,716.00 | 8,722.00 | 8,722.00 | 1,113,120 |
| 2025-06-12 | 9,155.00 | 9,312.00 | 9,036.00 | 9,036.00 | 9,036.00 | 674,483 |
| 2025-06-11 | 9,099.00 | 9,218.00 | 9,020.00 | 9,139.00 | 9,139.00 | 952,697 |
| 2025-06-10 | 9,060.00 | 9,136.00 | 8,977.00 | 9,014.00 | 9,014.00 | 1,313,201 |
| 2025-06-09 | 9,350.00 | 9,380.00 | 9,086.00 | 9,086.00 | 9,086.00 | 1,028,410 |
| 2025-06-06 | 9,263.00 | 9,367.00 | 9,263.00 | 9,341.00 | 9,341.00 | 686,990 |
| 2025-06-05 | 9,385.00 | 9,385.00 | 9,226.00 | 9,287.00 | 9,287.00 | 1,262,385 |
| 2025-06-04 | 9,315.00 | 9,377.00 | 9,315.00 | 9,340.00 | 9,340.00 | 810,405 |
| 2025-06-03 | 9,399.00 | 9,399.00 | 9,247.00 | 9,301.00 | 9,301.00 | 500,655 |
| 2025-06-02 | 9,430.00 | 9,456.00 | 9,287.00 | 9,322.00 | 9,322.00 | 633,772 |
| 2025-05-30 | 9,350.00 | 9,477.00 | 9,273.00 | 9,445.00 | 9,445.00 | 1,503,399 |
| 2025-05-29 | 9,328.00 | 9,379.00 | 9,231.00 | 9,301.00 | 9,301.00 | 913,973 |
| 2025-05-28 | 9,320.00 | 9,470.00 | 9,279.00 | 9,301.00 | 9,301.00 | 1,087,163 |
| 2025-05-27 | 9,371.00 | 9,400.00 | 9,266.00 | 9,350.00 | 9,350.00 | 609,713 |
| 2025-05-26 | 9,234.00 | 9,400.00 | 9,234.00 | 9,331.00 | 9,331.00 | 237,196 |
| 2025-05-23 | 9,302.00 | 9,400.00 | 9,220.00 | 9,325.00 | 9,325.00 | 620,948 |
| 2025-05-22 | 9,247.00 | 9,247.00 | 9,141.00 | 9,245.00 | 9,245.00 | 780,379 |
| 2025-05-21 | 9,399.00 | 9,400.00 | 9,134.00 | 9,237.00 | 9,237.00 | 474,531 |
| 2025-05-20 | 9,200.00 | 9,269.00 | 9,134.00 | 9,161.00 | 9,161.00 | 940,963 |
| 2025-05-19 | 9,274.00 | 9,274.00 | 9,140.00 | 9,200.00 | 9,200.00 | 367,762 |
| 2025-05-16 | 9,342.00 | 9,390.00 | 9,227.00 | 9,292.00 | 9,292.00 | 524,903 |
| 2025-05-15 | 9,300.00 | 9,400.00 | 9,253.00 | 9,282.00 | 9,282.00 | 963,269 |
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.