Aveng Limited (JSE:AEG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 475.00
-3.00 (-0.63%)
At close: Nov 28, 2025
Aveng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 499.00 | 499.00 | 475.00 | 490.00 | 490.00 | - | 111,891 |
| Oct 8, 2025 | 503.00 | 503.00 | 456.00 | 490.00 | 490.00 | -0.41% | 74,414 |
| Oct 7, 2025 | 493.00 | 500.00 | 478.00 | 492.00 | 492.00 | 1.44% | 27,968 |
| Oct 6, 2025 | 484.00 | 500.00 | 476.00 | 485.00 | 485.00 | 0.41% | 565,603 |
| Oct 3, 2025 | 493.00 | 493.00 | 477.00 | 483.00 | 483.00 | -2.03% | 41,175 |
| Oct 2, 2025 | 499.00 | 499.00 | 484.00 | 493.00 | 493.00 | 0.61% | 23,236 |
| Oct 1, 2025 | 501.00 | 501.00 | 480.00 | 490.00 | 490.00 | - | 187,038 |
| Sep 30, 2025 | 460.00 | 504.00 | 455.00 | 490.00 | 490.00 | 6.52% | 100,133 |
| Sep 29, 2025 | 445.00 | 460.00 | 444.00 | 460.00 | 460.00 | 3.14% | 57,117 |
| Sep 26, 2025 | 435.00 | 456.00 | 433.00 | 446.00 | 446.00 | 1.83% | 194,636 |
| Sep 25, 2025 | 420.00 | 438.00 | 420.00 | 438.00 | 438.00 | 4.29% | 333,447 |
| Sep 23, 2025 | 428.00 | 428.00 | 415.00 | 420.00 | 420.00 | -2.10% | 75,001 |
| Sep 22, 2025 | 442.00 | 442.00 | 415.00 | 429.00 | 429.00 | -2.50% | 66,014 |
| Sep 19, 2025 | 433.00 | 440.00 | 424.00 | 440.00 | 440.00 | 0.23% | 47,008 |