Aveng Limited (JSE:AEG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 519.00
-1.00 (-0.19%)
At close: Dec 19, 2025
Aveng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 520.00 | 545.00 | 518.00 | 519.00 | 519.00 | -0.19% | 64,332 |
| Dec 18, 2025 | 525.00 | 525.00 | 516.00 | 520.00 | 520.00 | -0.95% | 76,513 |
| Dec 17, 2025 | 500.00 | 587.00 | 486.00 | 525.00 | 525.00 | 5.00% | 420,799 |
| Dec 15, 2025 | 493.00 | 500.00 | 483.00 | 500.00 | 500.00 | 1.63% | 73,432 |
| Dec 12, 2025 | 490.00 | 500.00 | 481.00 | 492.00 | 492.00 | - | 168,188 |
| Dec 11, 2025 | 493.00 | 493.00 | 486.00 | 492.00 | 492.00 | -0.20% | 61,472 |
| Dec 10, 2025 | 490.00 | 493.00 | 490.00 | 493.00 | 493.00 | 0.61% | 56,629 |
| Dec 9, 2025 | 490.00 | 490.00 | 483.00 | 490.00 | 490.00 | - | 117,952 |
| Dec 8, 2025 | 493.00 | 493.00 | 482.00 | 490.00 | 490.00 | -0.61% | 26,572 |
| Dec 5, 2025 | 485.00 | 495.00 | 485.00 | 493.00 | 493.00 | 2.71% | 172,366 |
| Dec 4, 2025 | 485.00 | 485.00 | 479.00 | 480.00 | 480.00 | - | 18,064 |
| Dec 3, 2025 | 476.00 | 484.00 | 472.00 | 480.00 | 480.00 | -1.03% | 67,398 |
| Dec 2, 2025 | 493.00 | 493.00 | 476.00 | 485.00 | 485.00 | 0.62% | 68,646 |
| Dec 1, 2025 | 493.00 | 493.00 | 474.00 | 482.00 | 482.00 | 1.47% | 131,479 |
| Nov 28, 2025 | 483.00 | 485.00 | 475.00 | 475.00 | 475.00 | -0.63% | 234,724 |
| Nov 27, 2025 | 440.00 | 500.00 | 440.00 | 478.00 | 478.00 | 6.46% | 423,782 |
| Nov 26, 2025 | 430.00 | 451.00 | 430.00 | 449.00 | 449.00 | 2.05% | 22,046 |
| Nov 25, 2025 | 448.00 | 452.00 | 427.00 | 440.00 | 440.00 | -1.35% | 135,306 |
| Nov 24, 2025 | 435.00 | 447.00 | 415.00 | 446.00 | 446.00 | 2.53% | 215,003 |
| Nov 21, 2025 | 420.00 | 435.00 | 414.00 | 435.00 | 435.00 | - | 52,655 |
| Nov 20, 2025 | 425.00 | 437.00 | 420.00 | 435.00 | 435.00 | -0.68% | 16,408 |
| Nov 19, 2025 | 440.00 | 440.00 | 424.00 | 438.00 | 438.00 | - | 5,255 |
| Nov 18, 2025 | 433.00 | 444.00 | 420.00 | 438.00 | 438.00 | -0.45% | 53,300 |
| Nov 17, 2025 | 454.00 | 454.00 | 431.00 | 440.00 | 440.00 | -0.45% | 42,126 |
| Nov 14, 2025 | 435.00 | 442.00 | 435.00 | 442.00 | 442.00 | - | 10,638 |
| Nov 13, 2025 | 439.00 | 455.00 | 438.00 | 442.00 | 442.00 | -1.78% | 12,305 |
| Nov 12, 2025 | 447.00 | 456.00 | 439.00 | 450.00 | 450.00 | -0.44% | 20,031 |
| Nov 11, 2025 | 434.00 | 452.00 | 426.00 | 452.00 | 452.00 | 2.03% | 309,951 |
| Nov 10, 2025 | 459.00 | 459.00 | 435.00 | 443.00 | 443.00 | -2.64% | 45,728 |
| Nov 7, 2025 | 450.00 | 455.00 | 441.00 | 455.00 | 455.00 | 0.66% | 171,589 |
| Nov 6, 2025 | 443.00 | 460.00 | 443.00 | 452.00 | 452.00 | 1.80% | 51,946 |
| Nov 5, 2025 | 438.00 | 455.00 | 438.00 | 444.00 | 444.00 | 0.23% | 33,584 |
| Nov 4, 2025 | 440.00 | 450.00 | 435.00 | 443.00 | 443.00 | -1.56% | 48,675 |
| Nov 3, 2025 | 455.00 | 456.00 | 445.00 | 450.00 | 450.00 | - | 9,337 |
| Oct 31, 2025 | 450.00 | 460.00 | 442.00 | 450.00 | 450.00 | - | 18,789 |
| Oct 30, 2025 | 449.00 | 460.00 | 445.00 | 450.00 | 450.00 | 0.67% | 81,144 |
| Oct 29, 2025 | 431.00 | 450.00 | 431.00 | 447.00 | 447.00 | 1.59% | 39,290 |
| Oct 28, 2025 | 440.00 | 450.00 | 427.00 | 440.00 | 440.00 | -1.12% | 62,633 |
| Oct 27, 2025 | 445.00 | 445.00 | 435.00 | 445.00 | 445.00 | 1.14% | 39,139 |
| Oct 24, 2025 | 425.00 | 447.00 | 425.00 | 440.00 | 440.00 | 0.69% | 111,764 |
| Oct 23, 2025 | 430.00 | 438.00 | 429.00 | 437.00 | 437.00 | -0.46% | 26,836 |
| Oct 22, 2025 | 430.00 | 439.00 | 419.00 | 439.00 | 439.00 | - | 84,853 |
| Oct 21, 2025 | 435.00 | 445.00 | 430.00 | 439.00 | 439.00 | 0.92% | 38,035 |
| Oct 20, 2025 | 441.00 | 450.00 | 430.00 | 435.00 | 435.00 | -1.14% | 124,289 |
| Oct 17, 2025 | 453.00 | 453.00 | 440.00 | 440.00 | 440.00 | -3.08% | 25,216 |
| Oct 16, 2025 | 465.00 | 465.00 | 450.00 | 454.00 | 454.00 | -4.82% | 127,254 |
| Oct 15, 2025 | 487.00 | 487.00 | 459.00 | 477.00 | 477.00 | -0.63% | 71,247 |
| Oct 14, 2025 | 488.00 | 488.00 | 460.00 | 480.00 | 480.00 | 0.21% | 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 |