Aveng Limited (JSE:AEG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 432.00
-5.00 (-1.14%)
Jul 10, 2026, 5:00 PM SAST
Aveng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 433.00 | 440.00 | 431.00 | 437.00 | 437.00 | -2.67% | 141,258 |
| Jul 8, 2026 | 435.00 | 449.00 | 426.00 | 449.00 | 449.00 | 3.22% | 121,548 |
| Jul 7, 2026 | 431.00 | 439.00 | 425.00 | 435.00 | 435.00 | 1.16% | 116,896 |
| Jul 6, 2026 | 430.00 | 437.00 | 430.00 | 430.00 | 430.00 | 2.38% | 112,874 |
| Jul 3, 2026 | 426.00 | 426.00 | 420.00 | 420.00 | 420.00 | -1.41% | 25,497 |
| Jul 2, 2026 | 423.00 | 426.00 | 420.00 | 426.00 | 426.00 | - | 171,077 |
| Jul 1, 2026 | 410.00 | 428.00 | 410.00 | 426.00 | 426.00 | - | 298,470 |
| Jun 30, 2026 | 409.00 | 426.00 | 408.00 | 426.00 | 426.00 | 4.67% | 73,255 |
| Jun 29, 2026 | 412.00 | 414.00 | 407.00 | 407.00 | 407.00 | -1.69% | 49,274 |
| Jun 26, 2026 | 425.00 | 425.00 | 413.00 | 414.00 | 414.00 | 0.49% | 35,406 |
| Jun 25, 2026 | 421.00 | 426.00 | 409.00 | 412.00 | 412.00 | 0.98% | 41,010 |
| Jun 24, 2026 | 411.00 | 425.00 | 408.00 | 408.00 | 408.00 | -0.49% | 39,462 |
| Jun 23, 2026 | 416.00 | 424.00 | 408.00 | 410.00 | 410.00 | -1.20% | 111,582 |
| Jun 22, 2026 | 421.00 | 426.00 | 414.00 | 415.00 | 415.00 | -2.81% | 4,743 |
| Jun 19, 2026 | 414.00 | 428.00 | 413.00 | 427.00 | 427.00 | 3.39% | 108,012 |
| Jun 18, 2026 | 420.00 | 420.00 | 413.00 | 413.00 | 413.00 | -1.67% | 5,496 |
| Jun 17, 2026 | 422.00 | 427.00 | 420.00 | 420.00 | 420.00 | - | 204,370 |
| Jun 15, 2026 | 425.00 | 426.00 | 416.00 | 420.00 | 420.00 | -1.41% | 12,321 |
| Jun 12, 2026 | 426.00 | 426.00 | 414.00 | 426.00 | 426.00 | 3.40% | 9,981 |
| Jun 11, 2026 | 416.00 | 426.00 | 412.00 | 412.00 | 412.00 | -1.20% | 47,625 |
| Jun 10, 2026 | 417.00 | 418.00 | 416.00 | 417.00 | 417.00 | -0.71% | 60,762 |
| Jun 9, 2026 | 420.00 | 427.00 | 420.00 | 420.00 | 420.00 | - | 15,644 |
| Jun 8, 2026 | 424.00 | 427.00 | 420.00 | 420.00 | 420.00 | - | 6,896 |
| Jun 5, 2026 | 421.00 | 429.00 | 420.00 | 420.00 | 420.00 | 0.72% | 46,108 |
| Jun 4, 2026 | 420.00 | 428.00 | 416.00 | 417.00 | 417.00 | -3.02% | 76,286 |
| Jun 3, 2026 | 424.00 | 430.00 | 422.00 | 430.00 | 430.00 | - | 19,544 |
| Jun 2, 2026 | 433.00 | 433.00 | 425.00 | 430.00 | 430.00 | 0.47% | 72,997 |
| Jun 1, 2026 | 433.00 | 434.00 | 424.00 | 428.00 | 428.00 | -0.23% | 58,030 |
| May 29, 2026 | 430.00 | 435.00 | 429.00 | 429.00 | 429.00 | -0.92% | 45,781 |
| May 28, 2026 | 429.00 | 433.00 | 429.00 | 433.00 | 433.00 | 0.70% | 13,245 |
| May 27, 2026 | 432.00 | 453.00 | 429.00 | 430.00 | 430.00 | -1.15% | 566,137 |
| May 26, 2026 | 445.00 | 454.00 | 435.00 | 435.00 | 435.00 | -3.33% | 171,570 |
| May 25, 2026 | 445.00 | 450.00 | 445.00 | 450.00 | 450.00 | - | 22,280 |
| May 22, 2026 | 445.00 | 453.00 | 445.00 | 450.00 | 450.00 | -0.22% | 62,704 |
| May 21, 2026 | 449.00 | 451.00 | 434.00 | 451.00 | 451.00 | 0.45% | 10,005 |
| May 20, 2026 | 445.00 | 452.00 | 440.00 | 449.00 | 449.00 | -0.22% | 3,310 |
| May 19, 2026 | 436.00 | 453.00 | 432.00 | 450.00 | 450.00 | -1.75% | 20,220 |
| May 18, 2026 | 440.00 | 458.00 | 433.00 | 458.00 | 458.00 | 4.09% | 13,323 |
| May 15, 2026 | 437.00 | 442.00 | 437.00 | 440.00 | 440.00 | 0.69% | 10,500 |
| May 14, 2026 | 436.00 | 438.00 | 436.00 | 437.00 | 437.00 | 0.23% | 2,931 |
| May 13, 2026 | 459.00 | 460.00 | 436.00 | 436.00 | 436.00 | -5.22% | 53,269 |
| May 12, 2026 | 445.00 | 460.00 | 436.00 | 460.00 | 460.00 | - | 67,907 |
| May 11, 2026 | 451.00 | 462.00 | 444.00 | 460.00 | 460.00 | 1.32% | 88,732 |
| May 8, 2026 | 450.00 | 469.00 | 450.00 | 454.00 | 454.00 | -3.20% | 1,234 |
| May 7, 2026 | 452.00 | 469.00 | 452.00 | 469.00 | 469.00 | - | 10,234 |
| May 6, 2026 | 450.00 | 469.00 | 450.00 | 469.00 | 469.00 | 0.21% | 22,159 |
| May 5, 2026 | 450.00 | 468.00 | 450.00 | 468.00 | 468.00 | 3.08% | 18,226 |
| May 4, 2026 | 455.00 | 469.00 | 450.00 | 454.00 | 454.00 | -3.40% | 39,550 |
| Apr 30, 2026 | 458.00 | 473.00 | 454.00 | 470.00 | 470.00 | 2.62% | 161,859 |
| Apr 29, 2026 | 444.00 | 462.00 | 432.00 | 458.00 | 458.00 | 2.92% | 59,152 |