Aveng Limited (JSE:AEG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 439.00
+4.00 (0.92%)
Oct 21, 2025, 5:00 PM SAST
Aveng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 435.00 | 445.00 | 430.00 | 439.00 | 440.00 | 1.39% | 38,035 |
| Oct 20, 2025 | 441.00 | 450.00 | 430.00 | 433.00 | 433.00 | -1.59% | 124,289 |
| Oct 17, 2025 | 453.00 | 453.00 | 440.00 | 440.00 | 440.00 | -3.51% | 25,216 |
| Oct 16, 2025 | 465.00 | 465.00 | 450.00 | 456.00 | 456.00 | -4.20% | 127,254 |
| Oct 15, 2025 | 487.00 | 487.00 | 459.00 | 476.00 | 476.00 | -1.24% | 71,247 |
| Oct 14, 2025 | 488.00 | 488.00 | 460.00 | 482.00 | 482.00 | 0.63% | 46,745 |
| Oct 13, 2025 | 470.00 | 488.00 | 470.00 | 479.00 | 479.00 | -2.04% | 35,511 |
| Oct 10, 2025 | 476.00 | 489.00 | 476.00 | 489.00 | 489.00 | 0.20% | 6,437 |
| Oct 9, 2025 | 499.00 | 499.00 | 475.00 | 488.00 | 488.00 | -0.20% | 111,891 |
| Oct 8, 2025 | 503.00 | 503.00 | 456.00 | 489.00 | 489.00 | -0.41% | 74,414 |
| Oct 7, 2025 | 493.00 | 500.00 | 478.00 | 491.00 | 491.00 | 1.45% | 27,968 |
| Oct 6, 2025 | 484.00 | 500.00 | 476.00 | 484.00 | 484.00 | -0.41% | 565,603 |
| Oct 3, 2025 | 493.00 | 493.00 | 477.00 | 486.00 | 486.00 | -1.22% | 41,175 |
| Oct 2, 2025 | 499.00 | 499.00 | 484.00 | 492.00 | 492.00 | 0.82% | 23,236 |
| Oct 1, 2025 | 501.00 | 501.00 | 480.00 | 488.00 | 488.00 | 0.21% | 187,038 |
| Sep 30, 2025 | 460.00 | 504.00 | 455.00 | 487.00 | 487.00 | 5.87% | 100,133 |
| Sep 29, 2025 | 445.00 | 460.00 | 444.00 | 460.00 | 460.00 | 3.37% | 57,117 |
| Sep 26, 2025 | 435.00 | 456.00 | 433.00 | 445.00 | 445.00 | 2.06% | 194,636 |
| Sep 25, 2025 | 420.00 | 438.00 | 420.00 | 436.00 | 436.00 | 4.06% | 333,447 |
| Sep 23, 2025 | 428.00 | 428.00 | 415.00 | 419.00 | 419.00 | -2.10% | 75,001 |
| Sep 22, 2025 | 442.00 | 442.00 | 415.00 | 428.00 | 428.00 | -2.73% | 66,014 |
| Sep 19, 2025 | 433.00 | 440.00 | 424.00 | 440.00 | 440.00 | -0.23% | 47,008 |
| Sep 18, 2025 | 441.00 | 441.00 | 418.00 | 441.00 | 441.00 | 0.23% | 78,468 |
| Sep 17, 2025 | 443.00 | 455.00 | 430.00 | 440.00 | 440.00 | -3.72% | 94,167 |
| Sep 16, 2025 | 435.00 | 460.00 | 435.00 | 457.00 | 457.00 | 1.33% | 150,568 |
| Sep 15, 2025 | 430.00 | 451.00 | 423.00 | 451.00 | 451.00 | 5.13% | 294,081 |
| Sep 12, 2025 | 430.00 | 439.00 | 420.00 | 429.00 | 429.00 | 0.23% | 86,918 |
| Sep 11, 2025 | 435.00 | 435.00 | 424.00 | 428.00 | 428.00 | 1.18% | 14,367 |
| Sep 10, 2025 | 420.00 | 440.00 | 415.00 | 423.00 | 423.00 | 0.48% | 205,312 |
| Sep 9, 2025 | 430.00 | 439.00 | 411.00 | 421.00 | 421.00 | -4.54% | 238,770 |
| Sep 8, 2025 | 445.00 | 445.00 | 430.00 | 441.00 | 441.00 | -1.12% | 92,773 |
| Sep 5, 2025 | 438.00 | 446.00 | 438.00 | 446.00 | 446.00 | 1.59% | 115,809 |
| Sep 4, 2025 | 450.00 | 460.00 | 438.00 | 439.00 | 439.00 | -3.73% | 77,911 |
| Sep 3, 2025 | 465.00 | 470.00 | 450.00 | 456.00 | 456.00 | -1.72% | 158,312 |
| Sep 2, 2025 | 450.00 | 465.00 | 450.00 | 464.00 | 464.00 | 0.43% | 142,807 |
| Sep 1, 2025 | 475.00 | 475.00 | 455.00 | 462.00 | 462.00 | -2.53% | 107,095 |
| Aug 29, 2025 | 481.00 | 481.00 | 472.00 | 474.00 | 474.00 | -1.46% | 61,377 |
| Aug 28, 2025 | 481.00 | 481.00 | 468.00 | 481.00 | 481.00 | 0.42% | 24,086 |
| Aug 27, 2025 | 481.00 | 481.00 | 465.00 | 479.00 | 479.00 | -0.62% | 94,472 |
| Aug 26, 2025 | 519.00 | 520.00 | 470.00 | 482.00 | 482.00 | -4.37% | 282,225 |
| Aug 25, 2025 | 525.00 | 525.00 | 495.00 | 504.00 | 504.00 | -4.00% | 268,785 |
| Aug 22, 2025 | 520.00 | 525.00 | 510.00 | 525.00 | 525.00 | 3.14% | 205,640 |
| Aug 21, 2025 | 501.00 | 515.00 | 500.00 | 509.00 | 509.00 | -1.74% | 91,200 |
| Aug 20, 2025 | 500.00 | 520.00 | 490.00 | 518.00 | 518.00 | 5.07% | 141,796 |
| Aug 19, 2025 | 503.00 | 525.00 | 485.00 | 493.00 | 493.00 | 2.28% | 555,688 |
| Aug 18, 2025 | 578.00 | 580.00 | 470.00 | 482.00 | 482.00 | -18.58% | 1,073,949 |
| Aug 15, 2025 | 595.00 | 603.00 | 590.00 | 592.00 | 592.00 | 0.51% | 49,299 |
| Aug 14, 2025 | 578.00 | 596.00 | 560.00 | 589.00 | 589.00 | 4.43% | 99,130 |
| Aug 13, 2025 | 578.00 | 578.00 | 564.00 | 564.00 | 564.00 | -2.42% | 48,457 |
| Aug 12, 2025 | 556.00 | 578.00 | 546.00 | 578.00 | 578.00 | 4.71% | 116,661 |