Avi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 9,626.00 | 9,650.00 | 9,496.00 | 9,520.00 | 9,520.00 | 681,217 |
| 2025-02-11 | 9,505.00 | 9,665.00 | 9,457.00 | 9,648.00 | 9,648.00 | 1,173,285 |
| 2025-02-10 | 9,697.00 | 9,702.00 | 9,470.00 | 9,470.00 | 9,470.00 | 1,527,626 |
| 2025-02-07 | 9,583.00 | 9,810.00 | 9,512.00 | 9,697.00 | 9,697.00 | 1,656,227 |
| 2025-02-06 | 9,706.00 | 9,802.00 | 9,525.00 | 9,525.00 | 9,525.00 | 1,297,255 |
| 2025-02-05 | 10,001.00 | 10,012.00 | 9,709.00 | 9,734.00 | 9,734.00 | 622,666 |
| 2025-02-04 | 9,948.00 | 10,053.00 | 9,826.00 | 9,940.00 | 9,940.00 | 1,503,209 |
| 2025-02-03 | 9,802.00 | 10,189.00 | 9,717.00 | 9,976.00 | 9,976.00 | 2,230,374 |
| 2025-01-31 | 10,019.00 | 10,432.00 | 9,852.00 | 9,852.00 | 9,852.00 | 980,035 |
| 2025-01-30 | 10,294.00 | 10,335.00 | 10,214.00 | 10,233.00 | 10,233.00 | 216,544 |
| 2025-01-29 | 10,424.00 | 10,424.00 | 10,263.00 | 10,263.00 | 10,263.00 | 307,522 |
| 2025-01-28 | 10,200.00 | 10,499.00 | 9,888.00 | 10,375.00 | 10,375.00 | 1,010,782 |
| 2025-01-27 | 10,370.00 | 10,375.00 | 10,201.00 | 10,205.00 | 10,205.00 | 524,296 |
| 2025-01-24 | 10,233.00 | 10,537.00 | 10,233.00 | 10,375.00 | 10,375.00 | 405,259 |
| 2025-01-23 | 10,414.00 | 10,709.00 | 10,227.00 | 10,227.00 | 10,227.00 | 486,983 |
| 2025-01-22 | 10,402.00 | 10,527.00 | 10,332.00 | 10,500.00 | 10,500.00 | 846,381 |
| 2025-01-21 | 10,256.00 | 10,528.00 | 10,256.00 | 10,434.00 | 10,434.00 | 398,761 |
| 2025-01-20 | 10,700.00 | 10,700.00 | 10,340.00 | 10,410.00 | 10,410.00 | 430,388 |
| 2025-01-17 | 10,466.00 | 10,763.00 | 10,466.00 | 10,631.00 | 10,631.00 | 637,482 |
| 2025-01-16 | 10,466.00 | 10,592.00 | 10,413.00 | 10,464.00 | 10,464.00 | 508,641 |
| 2025-01-15 | 10,360.00 | 10,466.00 | 10,183.00 | 10,415.00 | 10,415.00 | 567,529 |
| 2025-01-14 | 10,001.00 | 10,500.00 | 10,001.00 | 10,315.00 | 10,315.00 | 596,506 |
| 2025-01-13 | 10,450.00 | 10,470.00 | 10,164.00 | 10,244.00 | 10,244.00 | 1,079,180 |
| 2025-01-10 | 10,565.00 | 10,644.00 | 10,460.00 | 10,460.00 | 10,460.00 | 523,348 |
| 2025-01-09 | 10,696.00 | 10,696.00 | 10,541.00 | 10,559.00 | 10,559.00 | 819,891 |
| 2025-01-08 | 10,600.00 | 10,932.00 | 10,518.00 | 10,630.00 | 10,630.00 | 929,532 |
| 2025-01-07 | 10,900.00 | 10,960.00 | 10,649.00 | 10,723.00 | 10,723.00 | 267,456 |
| 2025-01-06 | 10,836.00 | 10,912.00 | 10,604.00 | 10,725.00 | 10,725.00 | 504,224 |
| 2025-01-03 | 10,739.00 | 10,870.00 | 10,636.00 | 10,789.00 | 10,789.00 | 250,439 |
| 2025-01-02 | 10,701.00 | 11,043.00 | 10,701.00 | 10,786.00 | 10,786.00 | 329,070 |
| 2024-12-31 | 10,839.00 | 11,090.00 | 10,748.00 | 10,972.00 | 10,972.00 | 277,136 |
| 2024-12-30 | 10,753.00 | 10,850.00 | 10,701.00 | 10,789.00 | 10,789.00 | 173,675 |
| 2024-12-27 | 10,786.00 | 10,964.00 | 10,777.00 | 10,852.00 | 10,852.00 | 159,322 |
| 2024-12-24 | 10,856.00 | 10,940.00 | 10,835.00 | 10,876.00 | 10,876.00 | 69,115 |
| 2024-12-23 | 10,974.00 | 10,974.00 | 10,794.00 | 10,864.00 | 10,864.00 | 304,084 |
| 2024-12-20 | 10,827.00 | 10,975.00 | 10,782.00 | 10,975.00 | 10,975.00 | 982,998 |
| 2024-12-19 | 10,910.00 | 10,910.00 | 10,733.00 | 10,857.00 | 10,857.00 | 438,154 |
| 2024-12-18 | 10,844.00 | 10,925.00 | 10,786.00 | 10,870.00 | 10,870.00 | 755,592 |
| 2024-12-17 | 10,981.00 | 11,005.00 | 10,844.00 | 10,844.00 | 10,844.00 | 407,934 |
| 2024-12-13 | 10,910.00 | 11,079.00 | 10,910.00 | 11,000.00 | 11,000.00 | 333,612 |
| 2024-12-12 | 11,011.00 | 11,179.00 | 10,945.00 | 10,971.00 | 10,971.00 | 393,990 |
| 2024-12-11 | 10,999.00 | 11,200.00 | 10,905.00 | 11,098.00 | 11,098.00 | 557,479 |
| 2024-12-10 | 10,955.00 | 11,012.00 | 10,854.00 | 10,953.00 | 10,953.00 | 376,836 |
| 2024-12-09 | 11,060.00 | 11,066.00 | 10,781.00 | 10,966.00 | 10,966.00 | 544,744 |
| 2024-12-06 | 11,083.00 | 11,217.00 | 11,067.00 | 11,067.00 | 11,067.00 | 479,768 |
| 2024-12-05 | 11,295.00 | 11,295.00 | 11,129.00 | 11,151.00 | 11,151.00 | 602,271 |
| 2024-12-04 | 11,098.00 | 11,222.00 | 11,091.00 | 11,210.00 | 11,210.00 | 570,305 |
| 2024-12-03 | 10,742.00 | 11,213.00 | 10,742.00 | 11,099.00 | 11,099.00 | 672,612 |
| 2024-12-02 | 10,988.00 | 11,125.00 | 10,978.00 | 11,000.00 | 11,000.00 | 278,936 |
| 2024-11-29 | 11,094.00 | 11,097.00 | 10,985.00 | 10,988.00 | 10,988.00 | 533,155 |
| 2024-11-28 | 10,960.00 | 11,109.00 | 10,915.00 | 11,100.00 | 11,100.00 | 499,519 |
| 2024-11-27 | 10,931.00 | 11,015.00 | 10,879.00 | 11,009.00 | 11,009.00 | 590,628 |
| 2024-11-26 | 10,950.00 | 11,014.00 | 10,730.00 | 10,915.00 | 10,915.00 | 692,531 |
| 2024-11-25 | 11,169.00 | 11,188.00 | 10,821.00 | 10,850.00 | 10,850.00 | 1,029,767 |
| 2024-11-22 | 11,051.00 | 11,272.00 | 11,051.00 | 11,127.00 | 11,127.00 | 421,837 |
| 2024-11-21 | 11,119.00 | 11,248.00 | 11,059.00 | 11,170.00 | 11,170.00 | 446,235 |
| 2024-11-20 | 11,094.00 | 11,164.00 | 11,039.00 | 11,119.00 | 11,119.00 | 419,782 |
| 2024-11-19 | 10,956.00 | 11,059.00 | 10,956.00 | 11,033.00 | 11,033.00 | 553,831 |
| 2024-11-18 | 11,050.00 | 11,106.00 | 10,900.00 | 10,990.00 | 10,990.00 | 496,937 |
| 2024-11-15 | 11,115.00 | 11,139.00 | 10,903.00 | 10,954.00 | 10,954.00 | 709,229 |
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.