Avi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 11,166.00 | 11,314.00 | 10,935.00 | 11,063.00 | 11,063.00 | 995,442 |
| 2024-11-13 | 11,000.00 | 11,162.00 | 10,943.00 | 11,032.00 | 11,032.00 | 1,633,399 |
| 2024-11-12 | 11,400.00 | 11,586.00 | 10,949.00 | 11,000.00 | 11,000.00 | 1,605,350 |
| 2024-11-11 | 11,456.00 | 12,500.00 | 11,331.00 | 11,397.00 | 11,397.00 | 604,242 |
| 2024-11-08 | 11,428.00 | 11,435.00 | 11,210.00 | 11,396.00 | 11,396.00 | 1,250,983 |
| 2024-11-07 | 11,440.00 | 11,536.00 | 11,249.00 | 11,357.00 | 11,357.00 | 865,804 |
| 2024-11-06 | 11,199.00 | 11,409.00 | 11,138.00 | 11,409.00 | 11,409.00 | 1,085,202 |
| 2024-11-05 | 10,985.00 | 11,199.00 | 10,725.00 | 11,199.00 | 11,199.00 | 880,742 |
| 2024-11-04 | 11,000.00 | 11,042.00 | 10,665.00 | 10,980.00 | 10,980.00 | 1,072,709 |
| 2024-11-01 | 11,049.00 | 11,081.00 | 10,900.00 | 11,000.00 | 11,000.00 | 798,053 |
| 2024-10-31 | 10,809.00 | 11,026.00 | 10,794.00 | 11,003.00 | 11,003.00 | 1,824,892 |
| 2024-10-30 | 10,722.00 | 10,953.00 | 10,700.00 | 10,879.00 | 10,879.00 | 852,966 |
| 2024-10-29 | 10,910.00 | 10,910.00 | 10,718.00 | 10,785.00 | 10,785.00 | 1,096,807 |
| 2024-10-28 | 10,607.00 | 10,868.00 | 10,559.00 | 10,850.00 | 10,850.00 | 929,897 |
| 2024-10-25 | 10,549.00 | 10,597.00 | 10,430.00 | 10,550.00 | 10,550.00 | 959,622 |
| 2024-10-24 | 10,464.00 | 10,662.00 | 10,464.00 | 10,511.00 | 10,511.00 | 1,183,087 |
| 2024-10-23 | 10,398.00 | 10,458.00 | 10,341.00 | 10,405.00 | 10,405.00 | 827,932 |
| 2024-10-22 | 10,418.00 | 10,500.00 | 10,384.00 | 10,450.00 | 10,450.00 | 1,163,750 |
| 2024-10-21 | 10,382.00 | 10,499.00 | 10,366.00 | 10,450.00 | 10,450.00 | 1,197,991 |
| 2024-10-18 | 10,519.00 | 10,573.00 | 10,400.00 | 10,420.00 | 10,420.00 | 612,245 |
| 2024-10-17 | 10,418.00 | 10,574.00 | 10,418.00 | 10,515.00 | 10,515.00 | 920,130 |
| 2024-10-16 | 10,512.00 | 10,681.00 | 10,340.00 | 10,546.00 | 10,546.00 | 4,102,328 |
| 2024-10-15 | 11,147.00 | 11,348.00 | 11,070.00 | 11,230.00 | 11,230.00 | 2,879,275 |
| 2024-10-14 | 11,051.00 | 11,180.00 | 10,901.00 | 11,146.00 | 11,146.00 | 1,571,999 |
| 2024-10-11 | 10,990.00 | 11,087.00 | 10,926.00 | 11,003.00 | 11,003.00 | 1,728,904 |
| 2024-10-10 | 10,978.00 | 10,978.00 | 10,860.00 | 10,978.00 | 10,978.00 | 741,267 |
| 2024-10-09 | 10,935.00 | 11,155.00 | 10,793.00 | 10,868.00 | 10,868.00 | 931,573 |
| 2024-10-08 | 10,800.00 | 10,989.00 | 10,638.00 | 10,989.00 | 10,989.00 | 2,277,543 |
| 2024-10-07 | 10,995.00 | 11,017.00 | 10,735.00 | 10,763.00 | 10,763.00 | 1,267,116 |
| 2024-10-04 | 10,931.00 | 10,931.00 | 10,693.00 | 10,866.00 | 10,866.00 | 776,645 |
| 2024-10-03 | 10,780.00 | 10,800.00 | 10,627.00 | 10,748.00 | 10,748.00 | 684,654 |
| 2024-10-02 | 10,914.00 | 10,918.00 | 10,634.00 | 10,701.00 | 10,701.00 | 1,279,978 |
| 2024-10-01 | 11,077.00 | 11,093.00 | 10,850.00 | 10,900.00 | 10,900.00 | 875,945 |
| 2024-09-30 | 11,014.00 | 11,100.00 | 10,840.00 | 11,000.00 | 11,000.00 | 1,151,867 |
| 2024-09-27 | 11,025.00 | 11,025.00 | 10,893.00 | 10,926.00 | 10,926.00 | 782,293 |
| 2024-09-26 | 11,058.00 | 11,139.00 | 10,891.00 | 11,020.00 | 11,020.00 | 778,945 |
| 2024-09-25 | 10,950.00 | 11,230.00 | 10,871.00 | 11,036.00 | 11,036.00 | 1,828,100 |
| 2024-09-23 | 10,775.00 | 10,907.00 | 10,711.00 | 10,874.00 | 10,874.00 | 1,396,517 |
| 2024-09-20 | 10,815.00 | 11,016.00 | 10,629.00 | 10,775.00 | 10,775.00 | 2,507,849 |
| 2024-09-19 | 10,750.00 | 10,808.00 | 10,407.00 | 10,739.00 | 10,739.00 | 1,546,311 |
| 2024-09-18 | 10,276.00 | 10,575.00 | 10,276.00 | 10,532.00 | 10,532.00 | 1,854,041 |
| 2024-09-17 | 10,367.00 | 10,461.00 | 10,296.00 | 10,326.00 | 10,326.00 | 586,169 |
| 2024-09-16 | 10,468.00 | 10,512.00 | 10,375.00 | 10,375.00 | 10,375.00 | 575,050 |
| 2024-09-13 | 10,581.00 | 10,610.00 | 10,450.00 | 10,466.00 | 10,466.00 | 413,671 |
| 2024-09-12 | 10,500.00 | 10,585.00 | 10,400.00 | 10,516.00 | 10,516.00 | 1,011,841 |
| 2024-09-11 | 10,500.00 | 10,607.00 | 10,449.00 | 10,466.00 | 10,466.00 | 930,299 |
| 2024-09-10 | 10,522.00 | 10,709.00 | 10,249.00 | 10,500.00 | 10,500.00 | 1,762,087 |
| 2024-09-09 | 10,264.00 | 10,799.00 | 10,250.00 | 10,429.00 | 10,429.00 | 923,468 |
| 2024-09-06 | 10,328.00 | 10,328.00 | 10,140.00 | 10,173.00 | 10,173.00 | 892,642 |
| 2024-09-05 | 10,101.00 | 10,334.00 | 10,100.00 | 10,227.00 | 10,227.00 | 3,086,310 |
| 2024-09-04 | 9,959.00 | 10,204.00 | 9,894.00 | 10,139.00 | 10,139.00 | 1,165,027 |
| 2024-09-03 | 10,102.00 | 10,138.00 | 9,822.00 | 9,927.00 | 9,927.00 | 433,302 |
| 2024-09-02 | 10,150.00 | 10,161.00 | 10,051.00 | 10,103.00 | 10,103.00 | 830,046 |
| 2024-08-30 | 10,070.00 | 10,174.00 | 10,070.00 | 10,174.00 | 10,174.00 | 1,581,778 |
| 2024-08-29 | 10,122.00 | 10,159.00 | 10,089.00 | 10,098.00 | 10,098.00 | 320,691 |
| 2024-08-28 | 10,147.00 | 10,158.00 | 10,074.00 | 10,132.00 | 10,132.00 | 392,168 |
| 2024-08-27 | 10,077.00 | 10,169.00 | 10,001.00 | 10,134.00 | 10,134.00 | 518,369 |
| 2024-08-26 | 10,137.00 | 10,267.00 | 10,101.00 | 10,158.00 | 10,158.00 | 510,219 |
| 2024-08-23 | 10,051.00 | 10,255.00 | 9,996.00 | 10,150.00 | 10,150.00 | 650,790 |
| 2024-08-22 | 10,003.00 | 10,066.00 | 9,911.00 | 9,948.00 | 9,948.00 | 302,746 |
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.