Aveng Limited (JSE:AEG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 426.00
-6.00 (-1.39%)
Sep 8, 2026, 4:43 PM SAST
Aveng Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 425.00 | 436.00 | 419.00 | 419.00 | 419.00 | -0.71% | 77,407 |
| Aug 5, 2026 | 438.00 | 438.00 | 420.00 | 422.00 | 422.00 | -2.99% | 111,843 |
| Aug 4, 2026 | 419.00 | 440.00 | 419.00 | 435.00 | 435.00 | 3.82% | 36,489 |
| Aug 3, 2026 | 421.00 | 421.00 | 418.00 | 419.00 | 419.00 | - | 127,148 |
| Jul 31, 2026 | 421.00 | 421.00 | 418.00 | 419.00 | 419.00 | - | 89,369 |
| Jul 30, 2026 | 421.00 | 421.00 | 419.00 | 419.00 | 419.00 | -0.48% | 20,328 |
| Jul 29, 2026 | 422.00 | 422.00 | 418.00 | 421.00 | 421.00 | -0.24% | 48,898 |
| Jul 28, 2026 | 422.00 | 422.00 | 417.00 | 422.00 | 422.00 | 0.72% | 105,458 |
| Jul 27, 2026 | 419.00 | 430.00 | 418.00 | 419.00 | 419.00 | 0.24% | 109,336 |
| Jul 24, 2026 | 417.00 | 422.00 | 417.00 | 418.00 | 418.00 | 0.24% | 5,981 |
| Jul 23, 2026 | 418.00 | 418.00 | 417.00 | 417.00 | 417.00 | -0.24% | 4,831 |
| Jul 22, 2026 | 424.00 | 439.00 | 418.00 | 418.00 | 418.00 | -0.48% | 86,595 |
| Jul 21, 2026 | 429.00 | 430.00 | 420.00 | 420.00 | 420.00 | - | 18,342 |
| Jul 20, 2026 | 420.00 | 438.00 | 420.00 | 420.00 | 420.00 | -0.24% | 68,575 |
| Jul 17, 2026 | 426.00 | 426.00 | 420.00 | 421.00 | 421.00 | -1.86% | 51,458 |
| Jul 16, 2026 | 429.00 | 439.00 | 429.00 | 429.00 | 429.00 | -0.46% | 375,655 |
| Jul 15, 2026 | 429.00 | 440.00 | 429.00 | 431.00 | 431.00 | 0.94% | 61,056 |
| Jul 14, 2026 | 439.00 | 439.00 | 427.00 | 427.00 | 427.00 | - | 41,225 |
| Jul 13, 2026 | 430.00 | 437.00 | 424.00 | 427.00 | 427.00 | -1.16% | 92,784 |
| Jul 10, 2026 | 429.00 | 434.00 | 429.00 | 432.00 | 432.00 | -1.14% | 11,518 |
| 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 |