Aveng Limited (JSE:AEG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 392.00
-8.00 (-2.00%)
Oct 19, 2026, 3:57 PM SAST
Aveng Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 399.00 | 400.00 | 392.00 | 392.00 | 392.00 | -2.00% | 16,676 |
| Oct 16, 2026 | 389.00 | 400.00 | 389.00 | 400.00 | 400.00 | 0.25% | 30,971 |
| Oct 15, 2026 | 400.00 | 401.00 | 388.00 | 399.00 | 399.00 | -0.50% | 164,459 |
| Oct 14, 2026 | 400.00 | 406.00 | 397.00 | 401.00 | 401.00 | -0.50% | 11,560 |
| Oct 13, 2026 | 409.00 | 419.00 | 403.00 | 403.00 | 403.00 | 0.75% | 24,351 |
| Oct 12, 2026 | 409.00 | 410.00 | 400.00 | 400.00 | 400.00 | -0.50% | 54,778 |
| Oct 9, 2026 | 400.00 | 410.00 | 400.00 | 402.00 | 402.00 | 0.25% | 66,471 |
| Oct 8, 2026 | 418.00 | 423.00 | 400.00 | 401.00 | 401.00 | -3.84% | 262,995 |
| Oct 7, 2026 | 419.00 | 424.00 | 414.00 | 417.00 | 417.00 | -0.48% | 33,448 |
| Oct 6, 2026 | 422.00 | 425.00 | 416.00 | 419.00 | 419.00 | 0.96% | 16,853 |
| Oct 5, 2026 | 410.00 | 420.00 | 410.00 | 415.00 | 415.00 | -1.19% | 23,352 |
| Oct 2, 2026 | 408.00 | 420.00 | 408.00 | 420.00 | 420.00 | 2.44% | 20,386 |
| Oct 1, 2026 | 413.00 | 420.00 | 410.00 | 410.00 | 410.00 | -0.73% | 53,089 |
| Sep 30, 2026 | 422.00 | 422.00 | 413.00 | 413.00 | 413.00 | -1.20% | 56,096 |
| Sep 29, 2026 | 418.00 | 427.00 | 417.00 | 418.00 | 418.00 | - | 85,499 |
| Sep 28, 2026 | 418.00 | 424.00 | 416.00 | 418.00 | 418.00 | -1.88% | 42,109 |
| Sep 25, 2026 | 418.00 | 426.00 | 418.00 | 426.00 | 426.00 | 2.16% | 4,199 |
| Sep 23, 2026 | 428.00 | 428.00 | 417.00 | 417.00 | 417.00 | -0.71% | 18,053 |
| Sep 22, 2026 | 417.00 | 428.00 | 417.00 | 420.00 | 420.00 | -1.87% | 13,386 |
| Sep 21, 2026 | 422.00 | 428.00 | 417.00 | 428.00 | 428.00 | - | 95,327 |
| Sep 18, 2026 | 428.00 | 428.00 | 422.00 | 428.00 | 428.00 | -0.23% | 4,022 |
| Sep 17, 2026 | 429.00 | 436.00 | 422.00 | 429.00 | 429.00 | - | 5,355 |
| Sep 16, 2026 | 422.00 | 429.00 | 422.00 | 429.00 | 429.00 | 1.42% | 57,265 |
| Sep 15, 2026 | 430.00 | 430.00 | 422.00 | 423.00 | 423.00 | -0.24% | 33,362 |
| Sep 14, 2026 | 425.00 | 437.00 | 423.00 | 424.00 | 424.00 | -0.24% | 6,195 |
| Sep 11, 2026 | 426.00 | 436.00 | 422.00 | 425.00 | 425.00 | -2.07% | 22,333 |
| Sep 10, 2026 | 423.00 | 435.00 | 423.00 | 434.00 | 434.00 | 1.64% | 21,946 |
| Sep 9, 2026 | 424.00 | 427.00 | 424.00 | 427.00 | 427.00 | 0.23% | 4,057 |
| Sep 8, 2026 | 437.00 | 437.00 | 424.00 | 426.00 | 426.00 | -1.39% | 9,180 |
| Sep 7, 2026 | 432.00 | 432.00 | 423.00 | 432.00 | 432.00 | - | 10,641 |
| Sep 4, 2026 | 431.00 | 432.00 | 423.00 | 432.00 | 432.00 | 0.23% | 84,467 |
| Sep 3, 2026 | 430.00 | 431.00 | 430.00 | 431.00 | 431.00 | - | 8,489 |
| Sep 2, 2026 | 431.00 | 436.00 | 430.00 | 431.00 | 431.00 | 0.23% | 18,222 |
| Sep 1, 2026 | 429.00 | 436.00 | 429.00 | 430.00 | 430.00 | 0.47% | 33,907 |
| Aug 31, 2026 | 429.00 | 436.00 | 427.00 | 428.00 | 428.00 | -0.47% | 20,760 |
| Aug 28, 2026 | 430.00 | 432.00 | 425.00 | 430.00 | 430.00 | - | 65,465 |
| Aug 27, 2026 | 430.00 | 430.00 | 423.00 | 430.00 | 430.00 | -1.15% | 67,665 |
| Aug 26, 2026 | 429.00 | 435.00 | 422.00 | 435.00 | 435.00 | 2.35% | 83,179 |
| Aug 25, 2026 | 416.00 | 425.00 | 416.00 | 425.00 | 425.00 | - | 14,128 |
| Aug 24, 2026 | 422.00 | 425.00 | 417.00 | 425.00 | 425.00 | 0.95% | 85,239 |
| Aug 21, 2026 | 424.00 | 425.00 | 415.00 | 421.00 | 421.00 | - | 52,808 |
| Aug 20, 2026 | 420.00 | 427.00 | 420.00 | 421.00 | 421.00 | -0.71% | 63,532 |
| Aug 19, 2026 | 420.00 | 424.00 | 418.00 | 424.00 | 424.00 | - | 8,175 |
| Aug 18, 2026 | 416.00 | 424.00 | 416.00 | 424.00 | 424.00 | -0.24% | 6,197 |
| Aug 17, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | 7,146 |
| Aug 14, 2026 | 421.00 | 425.00 | 416.00 | 425.00 | 425.00 | - | 50,827 |
| Aug 13, 2026 | 417.00 | 432.00 | 417.00 | 425.00 | 425.00 | -0.70% | 70,251 |
| Aug 12, 2026 | 420.00 | 428.00 | 420.00 | 428.00 | 428.00 | 0.71% | 32,832 |
| Aug 11, 2026 | 420.00 | 436.00 | 418.00 | 425.00 | 425.00 | -3.41% | 182,499 |
| Aug 7, 2026 | 420.00 | 440.00 | 420.00 | 440.00 | 440.00 | 5.01% | 42,033 |