Aveng Limited (JSE:AEG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 475.00
-27.00 (-5.38%)
At close: Mar 6, 2026
Aveng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 504.00 | 505.00 | 475.00 | 475.00 | 475.00 | -5.38% | 147,597 |
| Mar 5, 2026 | 502.00 | 502.00 | 471.00 | 502.00 | 502.00 | - | 52,121 |
| Mar 4, 2026 | 461.00 | 504.00 | 461.00 | 502.00 | 502.00 | 4.58% | 111,574 |
| Mar 3, 2026 | 463.00 | 480.00 | 445.00 | 480.00 | 480.00 | 4.35% | 234,594 |
| Mar 2, 2026 | 450.00 | 460.00 | 430.00 | 460.00 | 460.00 | - | 276,922 |
| Feb 27, 2026 | 465.00 | 469.00 | 438.00 | 460.00 | 460.00 | -1.92% | 837,401 |
| Feb 26, 2026 | 469.00 | 485.00 | 469.00 | 469.00 | 469.00 | -2.09% | 206,272 |
| Feb 25, 2026 | 482.00 | 488.00 | 469.00 | 479.00 | 479.00 | 1.05% | 195,099 |
| Feb 24, 2026 | 485.00 | 485.00 | 448.00 | 474.00 | 474.00 | -2.27% | 322,849 |
| Feb 23, 2026 | 493.00 | 509.00 | 482.00 | 485.00 | 485.00 | -4.72% | 436,588 |
| Feb 20, 2026 | 508.00 | 514.00 | 495.00 | 509.00 | 509.00 | 1.19% | 350,956 |
| Feb 19, 2026 | 515.00 | 515.00 | 501.00 | 503.00 | 503.00 | -1.95% | 135,391 |
| Feb 18, 2026 | 515.00 | 519.00 | 492.00 | 513.00 | 513.00 | -0.39% | 423,543 |
| Feb 17, 2026 | 513.00 | 520.00 | 503.00 | 515.00 | 515.00 | 0.39% | 248,121 |
| Feb 16, 2026 | 504.00 | 513.00 | 501.00 | 513.00 | 513.00 | 1.79% | 87,239 |
| Feb 13, 2026 | 514.00 | 514.00 | 504.00 | 504.00 | 504.00 | -2.14% | 121,753 |
| Feb 12, 2026 | 529.00 | 529.00 | 507.00 | 515.00 | 515.00 | 1.98% | 80,588 |
| Feb 11, 2026 | 525.00 | 535.00 | 505.00 | 505.00 | 505.00 | -6.48% | 132,019 |
| Feb 10, 2026 | 525.00 | 540.00 | 516.00 | 540.00 | 540.00 | 0.93% | 28,740 |
| Feb 9, 2026 | 520.00 | 535.00 | 513.00 | 535.00 | 535.00 | -0.93% | 33,372 |
| Feb 6, 2026 | 539.00 | 540.00 | 521.00 | 540.00 | 540.00 | 5.06% | 43,736 |
| Feb 5, 2026 | 519.00 | 534.00 | 512.00 | 514.00 | 514.00 | -0.96% | 53,877 |
| Feb 4, 2026 | 536.00 | 540.00 | 519.00 | 519.00 | 519.00 | -3.35% | 126,799 |
| Feb 3, 2026 | 523.00 | 545.00 | 522.00 | 537.00 | 537.00 | 1.32% | 71,592 |
| Feb 2, 2026 | 551.00 | 551.00 | 519.00 | 530.00 | 530.00 | -5.69% | 194,170 |
| Jan 30, 2026 | 560.00 | 574.00 | 550.00 | 562.00 | 562.00 | -0.35% | 44,952 |
| Jan 29, 2026 | 575.00 | 575.00 | 557.00 | 564.00 | 564.00 | -1.40% | 36,706 |
| Jan 28, 2026 | 550.00 | 575.00 | 550.00 | 572.00 | 572.00 | 4.00% | 65,128 |
| Jan 27, 2026 | 562.00 | 572.00 | 550.00 | 550.00 | 550.00 | -3.17% | 61,275 |
| Jan 26, 2026 | 575.00 | 575.00 | 563.00 | 568.00 | 568.00 | -2.07% | 71,411 |
| Jan 23, 2026 | 571.00 | 583.00 | 571.00 | 580.00 | 580.00 | -1.19% | 19,661 |
| Jan 22, 2026 | 584.00 | 600.00 | 577.00 | 587.00 | 587.00 | 1.73% | 261,288 |
| Jan 21, 2026 | 580.00 | 580.00 | 550.00 | 577.00 | 577.00 | -0.69% | 255,076 |
| Jan 20, 2026 | 592.00 | 611.00 | 580.00 | 581.00 | 581.00 | -5.53% | 23,105 |
| Jan 19, 2026 | 628.00 | 636.00 | 574.00 | 615.00 | 615.00 | -3.91% | 229,736 |
| Jan 16, 2026 | 669.00 | 680.00 | 633.00 | 640.00 | 640.00 | -5.88% | 636,000 |
| Jan 15, 2026 | 695.00 | 704.00 | 652.00 | 680.00 | 680.00 | -3.55% | 83,309 |
| Jan 14, 2026 | 700.00 | 714.00 | 694.00 | 705.00 | 705.00 | -0.98% | 42,221 |
| Jan 13, 2026 | 720.00 | 730.00 | 702.00 | 712.00 | 712.00 | 0.56% | 218,824 |
| Jan 12, 2026 | 699.00 | 720.00 | 680.00 | 708.00 | 708.00 | 2.31% | 189,574 |
| Jan 9, 2026 | 691.00 | 705.00 | 666.00 | 692.00 | 692.00 | -0.57% | 82,716 |
| Jan 8, 2026 | 720.00 | 720.00 | 692.00 | 696.00 | 696.00 | -3.20% | 61,908 |
| Jan 7, 2026 | 726.00 | 739.00 | 710.00 | 719.00 | 719.00 | -0.96% | 69,270 |
| Jan 6, 2026 | 759.00 | 767.00 | 705.00 | 726.00 | 726.00 | -1.89% | 341,209 |
| Jan 5, 2026 | 706.00 | 744.00 | 680.00 | 740.00 | 740.00 | 8.82% | 646,249 |
| Jan 2, 2026 | 648.00 | 700.00 | 630.00 | 680.00 | 680.00 | 4.29% | 343,047 |
| Dec 31, 2025 | 639.00 | 653.00 | 620.00 | 652.00 | 652.00 | 5.16% | 280,147 |
| Dec 30, 2025 | 621.00 | 640.00 | 600.00 | 620.00 | 620.00 | 5.08% | 165,406 |
| Dec 29, 2025 | 605.00 | 620.00 | 590.00 | 590.00 | 590.00 | -1.67% | 164,508 |
| Dec 24, 2025 | 590.00 | 608.00 | 590.00 | 600.00 | 600.00 | 1.87% | 96,024 |