Aveng Limited (JSE:AEG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 419.00
-2.00 (-0.48%)
Jul 30, 2026, 5:00 PM SAST
Aveng Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 421.00 | 421.00 | 419.00 | 420.00 | - | -0.24% | 18,799 |
| 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 |
| 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 |