Avi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-08-21 | 10,001.00 | 10,020.00 | 9,909.00 | 9,971.00 | 9,971.00 | 320,131 |
| 2024-08-20 | 10,099.00 | 10,121.00 | 10,026.00 | 10,036.00 | 10,036.00 | 418,912 |
| 2024-08-19 | 9,820.00 | 10,143.00 | 9,727.00 | 10,042.00 | 10,042.00 | 614,655 |
| 2024-08-16 | 9,848.00 | 9,900.00 | 9,845.00 | 9,900.00 | 9,900.00 | 423,377 |
| 2024-08-15 | 9,602.00 | 9,806.00 | 9,602.00 | 9,804.00 | 9,804.00 | 344,663 |
| 2024-08-14 | 9,630.00 | 9,737.00 | 9,630.00 | 9,681.00 | 9,681.00 | 344,471 |
| 2024-08-13 | 9,750.00 | 9,772.00 | 9,539.00 | 9,700.00 | 9,700.00 | 897,662 |
| 2024-08-12 | 9,651.00 | 9,883.00 | 9,550.00 | 9,607.00 | 9,607.00 | 391,573 |
| 2024-08-08 | 9,652.00 | 9,871.00 | 9,622.00 | 9,832.00 | 9,832.00 | 1,200,080 |
| 2024-08-07 | 9,643.00 | 9,689.00 | 9,574.00 | 9,652.00 | 9,652.00 | 1,038,563 |
| 2024-08-06 | 9,704.00 | 9,704.00 | 9,421.00 | 9,517.00 | 9,517.00 | 757,384 |
| 2024-08-05 | 9,599.00 | 9,643.00 | 9,471.00 | 9,609.00 | 9,609.00 | 553,174 |
| 2024-08-02 | 9,822.00 | 9,925.00 | 9,704.00 | 9,708.00 | 9,708.00 | 335,633 |
| 2024-08-01 | 9,799.00 | 9,949.00 | 9,770.00 | 9,814.00 | 9,814.00 | 442,682 |
| 2024-07-31 | 9,750.00 | 9,793.00 | 9,750.00 | 9,780.00 | 9,780.00 | 754,638 |
| 2024-07-30 | 9,656.00 | 9,771.00 | 9,655.00 | 9,739.00 | 9,739.00 | 2,765,650 |
| 2024-07-29 | 9,688.00 | 9,736.00 | 9,649.00 | 9,672.00 | 9,672.00 | 199,532 |
| 2024-07-26 | 9,685.00 | 9,753.00 | 9,653.00 | 9,687.00 | 9,687.00 | 1,952,740 |
| 2024-07-25 | 9,666.00 | 9,670.00 | 9,605.00 | 9,668.00 | 9,668.00 | 480,204 |
| 2024-07-24 | 9,671.00 | 9,690.00 | 9,632.00 | 9,655.00 | 9,655.00 | 430,337 |
| 2024-07-23 | 9,789.00 | 9,789.00 | 9,687.00 | 9,701.00 | 9,701.00 | 599,466 |
| 2024-07-22 | 9,741.00 | 9,797.00 | 9,691.00 | 9,759.00 | 9,759.00 | 282,580 |
| 2024-07-19 | 9,700.00 | 9,701.00 | 9,550.00 | 9,664.00 | 9,664.00 | 604,371 |
| 2024-07-18 | 9,694.00 | 9,745.00 | 9,595.00 | 9,625.00 | 9,625.00 | 1,611,775 |
| 2024-07-17 | 9,686.00 | 9,742.00 | 9,678.00 | 9,709.00 | 9,709.00 | 490,013 |
| 2024-07-16 | 9,738.00 | 9,820.00 | 9,631.00 | 9,752.00 | 9,752.00 | 572,290 |
| 2024-07-15 | 9,735.00 | 9,735.00 | 9,621.00 | 9,710.00 | 9,710.00 | 409,333 |
| 2024-07-12 | 9,554.00 | 9,820.00 | 9,525.00 | 9,734.00 | 9,734.00 | 789,055 |
| 2024-07-11 | 9,500.00 | 9,631.00 | 9,440.00 | 9,595.00 | 9,595.00 | 826,674 |
| 2024-07-10 | 9,600.00 | 9,604.50 | 9,500.00 | 9,500.00 | 9,500.00 | 559,589 |
| 2024-07-09 | 9,538.00 | 9,669.00 | 9,538.00 | 9,599.00 | 9,599.00 | 591,003 |
| 2024-07-08 | 9,651.00 | 9,751.00 | 9,599.00 | 9,599.00 | 9,599.00 | 637,641 |
| 2024-07-05 | 9,863.00 | 9,914.00 | 9,671.00 | 9,671.00 | 9,671.00 | 1,161,663 |
| 2024-07-04 | 9,962.00 | 10,000.00 | 9,768.00 | 9,801.00 | 9,801.00 | 677,562 |
| 2024-07-03 | 9,500.00 | 9,905.00 | 9,500.00 | 9,880.00 | 9,880.00 | 721,057 |
| 2024-07-02 | 9,736.00 | 9,742.00 | 9,548.00 | 9,548.00 | 9,548.00 | 523,380 |
| 2024-07-01 | 9,650.00 | 9,789.00 | 9,293.00 | 9,706.00 | 9,706.00 | 812,441 |
| 2024-06-28 | 9,370.00 | 9,548.00 | 9,365.00 | 9,459.00 | 9,459.00 | 345,481 |
| 2024-06-27 | 9,382.00 | 9,427.00 | 9,277.00 | 9,370.00 | 9,370.00 | 480,609 |
| 2024-06-26 | 9,443.00 | 9,495.00 | 9,382.00 | 9,426.00 | 9,426.00 | 218,419 |
| 2024-06-25 | 9,479.00 | 9,560.00 | 9,365.00 | 9,471.00 | 9,471.00 | 407,856 |
| 2024-06-24 | 9,611.00 | 9,650.00 | 9,383.00 | 9,479.00 | 9,479.00 | 598,166 |
| 2024-06-21 | 9,444.00 | 9,624.00 | 9,440.00 | 9,624.00 | 9,624.00 | 1,623,146 |
| 2024-06-20 | 9,457.00 | 9,635.00 | 9,457.00 | 9,495.00 | 9,495.00 | 543,863 |
| 2024-06-19 | 9,513.00 | 9,759.00 | 9,455.00 | 9,650.00 | 9,650.00 | 1,035,100 |
| 2024-06-18 | 9,035.00 | 9,476.00 | 8,942.00 | 9,476.00 | 9,476.00 | 907,733 |
| 2024-06-14 | 8,632.00 | 8,857.00 | 8,607.00 | 8,845.00 | 8,845.00 | 2,286,669 |
| 2024-06-13 | 8,625.00 | 8,693.00 | 8,591.00 | 8,600.00 | 8,600.00 | 1,176,972 |
| 2024-06-12 | 8,627.00 | 8,627.00 | 8,502.00 | 8,600.00 | 8,600.00 | 4,084,553 |
| 2024-06-11 | 8,490.00 | 8,606.00 | 8,490.00 | 8,580.00 | 8,580.00 | 354,640 |
| 2024-06-10 | 8,536.00 | 8,642.00 | 8,453.00 | 8,453.00 | 8,453.00 | 862,297 |
| 2024-06-07 | 8,529.00 | 8,730.00 | 8,529.00 | 8,664.00 | 8,664.00 | 508,326 |
| 2024-06-06 | 8,693.00 | 8,741.00 | 8,552.00 | 8,674.00 | 8,674.00 | 611,910 |
| 2024-06-05 | 8,792.00 | 8,792.00 | 8,644.00 | 8,674.00 | 8,674.00 | 483,516 |
| 2024-06-04 | 8,837.00 | 8,837.00 | 8,635.00 | 8,792.00 | 8,792.00 | 796,197 |
| 2024-06-03 | 8,544.00 | 8,770.00 | 8,544.00 | 8,724.00 | 8,724.00 | 546,669 |
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.