Aveng Limited (JSE:AEG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 460.00
+6.00 (1.32%)
May 11, 2026, 5:00 PM SAST
Aveng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 451.00 | 462.00 | 444.00 | 448.00 | - | -1.32% | 88,731 |
| 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 |
| Apr 28, 2026 | 424.00 | 445.00 | 420.00 | 445.00 | 445.00 | 1.14% | 91,732 |
| Apr 24, 2026 | 425.00 | 441.00 | 425.00 | 440.00 | 440.00 | 2.33% | 37,803 |
| Apr 23, 2026 | 429.00 | 448.00 | 429.00 | 430.00 | 430.00 | -2.27% | 16,175 |
| Apr 22, 2026 | 429.00 | 444.00 | 428.00 | 440.00 | 440.00 | -2.00% | 10,401 |
| Apr 21, 2026 | 440.00 | 449.00 | 430.00 | 449.00 | 449.00 | - | 13,374 |
| Apr 20, 2026 | 445.00 | 449.00 | 440.00 | 449.00 | 449.00 | 0.90% | 11,371 |
| Apr 17, 2026 | 436.00 | 445.00 | 420.00 | 445.00 | 445.00 | 1.14% | 91,686 |
| Apr 16, 2026 | 446.00 | 446.00 | 436.00 | 440.00 | 440.00 | -1.57% | 68,651 |
| Apr 15, 2026 | 447.00 | 470.00 | 445.00 | 447.00 | 447.00 | -2.83% | 57,872 |
| Apr 14, 2026 | 455.00 | 460.00 | 453.00 | 460.00 | 460.00 | - | 176,442 |
| Apr 13, 2026 | 450.00 | 460.00 | 450.00 | 460.00 | 460.00 | -1.08% | 25,071 |
| Apr 10, 2026 | 465.00 | 465.00 | 450.00 | 465.00 | 465.00 | - | 53,060 |
| Apr 9, 2026 | 467.00 | 467.00 | 446.00 | 465.00 | 465.00 | -0.43% | 150,399 |
| Apr 8, 2026 | 429.00 | 467.00 | 429.00 | 467.00 | 467.00 | 8.60% | 76,914 |
| Apr 7, 2026 | 430.00 | 445.00 | 428.00 | 430.00 | 430.00 | -0.23% | 19,408 |
| Apr 2, 2026 | 439.00 | 443.00 | 431.00 | 431.00 | 431.00 | -1.82% | 10,077 |
| Apr 1, 2026 | 433.00 | 439.00 | 429.00 | 439.00 | 439.00 | -1.13% | 10,098 |
| Mar 31, 2026 | 427.00 | 446.00 | 426.00 | 444.00 | 444.00 | 3.50% | 26,885 |
| Mar 30, 2026 | 428.00 | 440.00 | 427.00 | 429.00 | 429.00 | 0.94% | 57,839 |
| Mar 27, 2026 | 440.00 | 449.00 | 425.00 | 425.00 | 425.00 | -2.97% | 32,463 |
| Mar 26, 2026 | 444.00 | 445.00 | 432.00 | 438.00 | 438.00 | -0.45% | 15,412 |
| Mar 25, 2026 | 417.00 | 441.00 | 417.00 | 440.00 | 440.00 | 0.92% | 175,778 |
| Mar 24, 2026 | 419.00 | 436.00 | 416.00 | 436.00 | 436.00 | 3.81% | 22,773 |
| Mar 23, 2026 | 430.00 | 441.00 | 420.00 | 420.00 | 420.00 | -5.19% | 192,853 |
| Mar 20, 2026 | 423.00 | 443.00 | 422.00 | 443.00 | 443.00 | 4.98% | 47,359 |
| Mar 19, 2026 | 422.00 | 443.00 | 422.00 | 422.00 | 422.00 | -0.24% | 17,055 |
| Mar 18, 2026 | 425.00 | 443.00 | 422.00 | 423.00 | 423.00 | 0.95% | 105,573 |
| Mar 17, 2026 | 420.00 | 447.00 | 415.00 | 419.00 | 419.00 | - | 320,867 |
| Mar 16, 2026 | 455.00 | 469.00 | 419.00 | 419.00 | 419.00 | -8.11% | 196,892 |
| Mar 13, 2026 | 470.00 | 470.00 | 456.00 | 456.00 | 456.00 | -2.98% | 58,344 |
| Mar 12, 2026 | 475.00 | 490.00 | 467.00 | 470.00 | 470.00 | -1.26% | 50,033 |
| Mar 11, 2026 | 496.00 | 496.00 | 476.00 | 476.00 | 476.00 | -4.03% | 64,275 |
| Mar 10, 2026 | 468.00 | 499.00 | 460.00 | 496.00 | 496.00 | 1.85% | 233,819 |
| Mar 9, 2026 | 480.00 | 488.00 | 465.00 | 487.00 | 487.00 | 2.53% | 8,963 |
| 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 |