Avi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 9,342.00 | 9,399.00 | 9,154.00 | 9,399.00 | 9,399.00 | 1,596,542 |
| 2025-05-13 | 9,263.50 | 9,263.50 | 9,124.00 | 9,188.00 | 9,188.00 | 1,023,791 |
| 2025-05-12 | 9,283.00 | 9,355.00 | 9,173.00 | 9,232.00 | 9,232.00 | 989,838 |
| 2025-05-09 | 9,221.00 | 9,221.00 | 9,018.00 | 9,208.00 | 9,208.00 | 714,403 |
| 2025-05-08 | 9,404.00 | 9,404.00 | 9,038.00 | 9,050.00 | 9,050.00 | 1,006,917 |
| 2025-05-07 | 9,408.00 | 9,496.00 | 9,290.00 | 9,300.00 | 9,300.00 | 938,893 |
| 2025-05-06 | 9,363.00 | 9,363.00 | 9,268.00 | 9,363.00 | 9,363.00 | 1,100,355 |
| 2025-05-05 | 9,300.00 | 9,405.00 | 9,260.00 | 9,326.00 | 9,326.00 | 1,990,581 |
| 2025-05-02 | 9,000.00 | 9,369.00 | 8,982.00 | 9,312.00 | 9,312.00 | 555,853 |
| 2025-04-30 | 8,950.00 | 9,128.00 | 8,816.00 | 9,040.00 | 9,040.00 | 953,661 |
| 2025-04-29 | 8,965.00 | 9,103.00 | 8,725.00 | 8,998.00 | 8,998.00 | 926,946 |
| 2025-04-25 | 9,020.00 | 9,159.00 | 8,904.00 | 8,971.00 | 8,971.00 | 1,145,344 |
| 2025-04-24 | 9,016.00 | 9,166.00 | 9,016.00 | 9,016.00 | 9,016.00 | 603,268 |
| 2025-04-23 | 9,030.00 | 9,221.00 | 9,030.00 | 9,107.00 | 9,107.00 | 766,633 |
| 2025-04-22 | 8,970.00 | 9,228.00 | 8,944.00 | 9,030.00 | 9,030.00 | 705,879 |
| 2025-04-17 | 9,050.00 | 9,297.00 | 9,003.00 | 9,069.00 | 9,069.00 | 556,059 |
| 2025-04-16 | 9,300.00 | 9,391.00 | 9,163.00 | 9,170.00 | 9,170.00 | 585,914 |
| 2025-04-15 | 9,314.00 | 9,503.00 | 9,265.00 | 9,330.00 | 9,330.00 | 1,622,884 |
| 2025-04-14 | 8,926.00 | 9,300.00 | 8,926.00 | 9,272.00 | 9,272.00 | 1,206,711 |
| 2025-04-11 | 9,125.00 | 9,200.00 | 8,637.00 | 9,018.00 | 9,018.00 | 1,468,189 |
| 2025-04-10 | 8,777.00 | 9,041.00 | 8,757.00 | 9,019.00 | 9,019.00 | 1,217,119 |
| 2025-04-09 | 8,698.00 | 8,737.00 | 8,374.00 | 8,598.00 | 8,598.00 | 1,080,287 |
| 2025-04-08 | 8,419.00 | 8,949.00 | 8,419.00 | 8,890.00 | 8,890.00 | 1,989,296 |
| 2025-04-07 | 8,280.00 | 8,666.00 | 7,930.00 | 8,575.00 | 8,575.00 | 2,553,766 |
| 2025-04-04 | 8,508.00 | 8,508.00 | 8,223.00 | 8,341.00 | 8,341.00 | 2,068,771 |
| 2025-04-03 | 8,814.00 | 8,814.00 | 8,484.00 | 8,515.00 | 8,515.00 | 1,101,758 |
| 2025-04-02 | 9,023.00 | 9,135.00 | 8,857.00 | 8,890.00 | 8,890.00 | 926,895 |
| 2025-04-01 | 8,866.00 | 9,053.00 | 8,850.00 | 9,050.00 | 9,050.00 | 1,014,677 |
| 2025-03-31 | 8,982.00 | 9,094.00 | 8,858.00 | 8,866.00 | 8,866.00 | 1,086,694 |
| 2025-03-28 | 9,090.00 | 9,090.00 | 8,987.00 | 9,000.00 | 9,000.00 | 603,235 |
| 2025-03-27 | 9,067.00 | 9,106.00 | 8,993.00 | 9,066.00 | 9,066.00 | 603,602 |
| 2025-03-26 | 9,106.00 | 9,106.00 | 8,921.00 | 9,081.00 | 9,081.00 | 701,297 |
| 2025-03-25 | 9,025.00 | 9,171.00 | 8,926.00 | 8,988.00 | 8,988.00 | 922,562 |
| 2025-03-24 | 9,181.00 | 9,181.00 | 8,906.00 | 8,984.00 | 8,984.00 | 966,405 |
| 2025-03-20 | 8,914.00 | 9,188.00 | 8,865.00 | 9,101.00 | 9,101.00 | 2,056,999 |
| 2025-03-19 | 8,916.00 | 9,083.00 | 8,844.00 | 9,030.00 | 9,030.00 | 1,006,116 |
| 2025-03-18 | 8,956.00 | 9,015.00 | 8,823.00 | 8,886.00 | 8,886.00 | 1,048,483 |
| 2025-03-17 | 8,716.00 | 8,904.00 | 8,716.00 | 8,834.00 | 8,834.00 | 859,504 |
| 2025-03-14 | 8,747.00 | 8,874.00 | 8,709.00 | 8,715.00 | 8,715.00 | 899,505 |
| 2025-03-13 | 8,741.00 | 8,875.00 | 8,667.00 | 8,739.00 | 8,739.00 | 846,462 |
| 2025-03-12 | 8,807.00 | 8,949.00 | 8,741.00 | 8,822.00 | 8,822.00 | 1,066,410 |
| 2025-03-11 | 9,052.00 | 9,052.00 | 8,791.00 | 8,830.00 | 8,830.00 | 2,302,620 |
| 2025-03-10 | 9,400.00 | 9,599.00 | 8,928.00 | 9,044.00 | 9,044.00 | 1,284,845 |
| 2025-03-07 | 9,551.00 | 9,626.00 | 9,492.00 | 9,503.00 | 9,503.00 | 709,799 |
| 2025-03-06 | 9,410.00 | 9,700.00 | 9,342.00 | 9,530.00 | 9,530.00 | 1,795,751 |
| 2025-03-05 | 9,759.00 | 9,759.00 | 9,352.00 | 9,352.00 | 9,352.00 | 1,370,446 |
| 2025-03-04 | 9,227.00 | 9,692.00 | 9,142.00 | 9,487.00 | 9,487.00 | 941,777 |
| 2025-03-03 | 9,340.00 | 9,403.00 | 9,224.00 | 9,260.00 | 9,260.00 | 768,781 |
| 2025-02-28 | 9,275.00 | 9,527.00 | 9,270.00 | 9,340.00 | 9,340.00 | 1,380,012 |
| 2025-02-27 | 9,350.00 | 9,404.00 | 9,163.00 | 9,360.00 | 9,360.00 | 559,136 |
| 2025-02-26 | 9,200.00 | 9,409.00 | 9,140.00 | 9,360.00 | 9,360.00 | 714,951 |
| 2025-02-25 | 9,155.00 | 9,278.00 | 9,104.00 | 9,200.00 | 9,200.00 | 498,813 |
| 2025-02-24 | 9,252.00 | 9,304.00 | 9,132.00 | 9,154.00 | 9,154.00 | 469,915 |
| 2025-02-21 | 9,679.00 | 9,679.00 | 9,152.00 | 9,290.00 | 9,290.00 | 757,687 |
| 2025-02-20 | 9,346.00 | 9,346.00 | 9,190.00 | 9,250.00 | 9,250.00 | 660,400 |
| 2025-02-19 | 9,440.00 | 9,548.00 | 9,349.00 | 9,352.00 | 9,352.00 | 649,136 |
| 2025-02-18 | 9,700.00 | 9,700.00 | 9,320.00 | 9,497.00 | 9,497.00 | 714,031 |
| 2025-02-17 | 9,465.00 | 9,504.00 | 9,391.00 | 9,459.00 | 9,459.00 | 518,112 |
| 2025-02-14 | 9,467.00 | 9,658.00 | 9,467.00 | 9,467.00 | 9,467.00 | 229,138 |
| 2025-02-13 | 9,576.00 | 9,598.00 | 9,416.00 | 9,584.00 | 9,584.00 | 1,118,102 |
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.