Aveng Limited (JSE:AEG)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 487.00
+12.00 (2.53%)
Mar 9, 2026, 4:26 PM SAST
Aveng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 480.00 | 488.00 | 465.00 | 465.00 | - | -2.11% | 8,563 |
| 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 |
| Feb 24, 2026 | 485.00 | 485.00 | 448.00 | 474.00 | 474.00 | -2.27% | 322,849 |
| Feb 23, 2026 | 493.00 | 509.00 | 482.00 | 485.00 | 485.00 | -4.72% | 436,588 |
| Feb 20, 2026 | 508.00 | 514.00 | 495.00 | 509.00 | 509.00 | 1.19% | 350,956 |
| Feb 19, 2026 | 515.00 | 515.00 | 501.00 | 503.00 | 503.00 | -1.95% | 135,391 |
| Feb 18, 2026 | 515.00 | 519.00 | 492.00 | 513.00 | 513.00 | -0.39% | 423,543 |
| Feb 17, 2026 | 513.00 | 520.00 | 503.00 | 515.00 | 515.00 | 0.39% | 248,121 |
| Feb 16, 2026 | 504.00 | 513.00 | 501.00 | 513.00 | 513.00 | 1.79% | 87,239 |
| Feb 13, 2026 | 514.00 | 514.00 | 504.00 | 504.00 | 504.00 | -2.14% | 121,753 |
| Feb 12, 2026 | 529.00 | 529.00 | 507.00 | 515.00 | 515.00 | 1.98% | 80,588 |
| Feb 11, 2026 | 525.00 | 535.00 | 505.00 | 505.00 | 505.00 | -6.48% | 132,019 |
| Feb 10, 2026 | 525.00 | 540.00 | 516.00 | 540.00 | 540.00 | 0.93% | 28,740 |
| Feb 9, 2026 | 520.00 | 535.00 | 513.00 | 535.00 | 535.00 | -0.93% | 33,372 |
| Feb 6, 2026 | 539.00 | 540.00 | 521.00 | 540.00 | 540.00 | 5.06% | 43,736 |
| Feb 5, 2026 | 519.00 | 534.00 | 512.00 | 514.00 | 514.00 | -0.96% | 53,877 |
| Feb 4, 2026 | 536.00 | 540.00 | 519.00 | 519.00 | 519.00 | -3.35% | 126,799 |
| Feb 3, 2026 | 523.00 | 545.00 | 522.00 | 537.00 | 537.00 | 1.32% | 71,592 |
| Feb 2, 2026 | 551.00 | 551.00 | 519.00 | 530.00 | 530.00 | -5.69% | 194,170 |
| Jan 30, 2026 | 560.00 | 574.00 | 550.00 | 562.00 | 562.00 | -0.35% | 44,952 |
| Jan 29, 2026 | 575.00 | 575.00 | 557.00 | 564.00 | 564.00 | -1.40% | 36,706 |
| Jan 28, 2026 | 550.00 | 575.00 | 550.00 | 572.00 | 572.00 | 4.00% | 65,128 |
| Jan 27, 2026 | 562.00 | 572.00 | 550.00 | 550.00 | 550.00 | -3.17% | 61,275 |
| Jan 26, 2026 | 575.00 | 575.00 | 563.00 | 568.00 | 568.00 | -2.07% | 71,411 |
| Jan 23, 2026 | 571.00 | 583.00 | 571.00 | 580.00 | 580.00 | -1.19% | 19,661 |
| Jan 22, 2026 | 584.00 | 600.00 | 577.00 | 587.00 | 587.00 | 1.73% | 261,288 |
| Jan 21, 2026 | 580.00 | 580.00 | 550.00 | 577.00 | 577.00 | -0.69% | 255,076 |
| Jan 20, 2026 | 592.00 | 611.00 | 580.00 | 581.00 | 581.00 | -5.53% | 23,105 |
| Jan 19, 2026 | 628.00 | 636.00 | 574.00 | 615.00 | 615.00 | -3.91% | 229,736 |
| Jan 16, 2026 | 669.00 | 680.00 | 633.00 | 640.00 | 640.00 | -5.88% | 636,000 |
| Jan 15, 2026 | 695.00 | 704.00 | 652.00 | 680.00 | 680.00 | -3.55% | 83,309 |
| Jan 14, 2026 | 700.00 | 714.00 | 694.00 | 705.00 | 705.00 | -0.98% | 42,221 |
| Jan 13, 2026 | 720.00 | 730.00 | 702.00 | 712.00 | 712.00 | 0.56% | 218,824 |
| Jan 12, 2026 | 699.00 | 720.00 | 680.00 | 708.00 | 708.00 | 2.31% | 189,574 |
| Jan 9, 2026 | 691.00 | 705.00 | 666.00 | 692.00 | 692.00 | -0.57% | 82,716 |
| Jan 8, 2026 | 720.00 | 720.00 | 692.00 | 696.00 | 696.00 | -3.20% | 61,908 |
| Jan 7, 2026 | 726.00 | 739.00 | 710.00 | 719.00 | 719.00 | -0.96% | 69,270 |
| Jan 6, 2026 | 759.00 | 767.00 | 705.00 | 726.00 | 726.00 | -1.89% | 341,209 |
| Jan 5, 2026 | 706.00 | 744.00 | 680.00 | 740.00 | 740.00 | 8.82% | 646,249 |
| Jan 2, 2026 | 648.00 | 700.00 | 630.00 | 680.00 | 680.00 | 4.29% | 343,047 |
| Dec 31, 2025 | 639.00 | 653.00 | 620.00 | 652.00 | 652.00 | 5.16% | 280,147 |
| Dec 30, 2025 | 621.00 | 640.00 | 600.00 | 620.00 | 620.00 | 5.08% | 165,406 |
| Dec 29, 2025 | 605.00 | 620.00 | 590.00 | 590.00 | 590.00 | -1.67% | 164,508 |
| Dec 24, 2025 | 590.00 | 608.00 | 590.00 | 600.00 | 600.00 | 1.87% | 96,024 |
| Dec 23, 2025 | 550.00 | 595.00 | 550.00 | 589.00 | 589.00 | 5.37% | 179,980 |
| Dec 22, 2025 | 535.00 | 572.00 | 525.00 | 559.00 | 559.00 | 7.71% | 227,598 |
| Dec 19, 2025 | 520.00 | 545.00 | 518.00 | 519.00 | 519.00 | -0.19% | 64,332 |
| Dec 18, 2025 | 525.00 | 525.00 | 516.00 | 520.00 | 520.00 | -0.95% | 76,513 |
| Dec 17, 2025 | 500.00 | 587.00 | 486.00 | 525.00 | 525.00 | 5.00% | 420,799 |
| Dec 15, 2025 | 493.00 | 500.00 | 483.00 | 500.00 | 500.00 | 1.63% | 73,432 |
| Dec 12, 2025 | 490.00 | 500.00 | 481.00 | 492.00 | 492.00 | - | 168,188 |
| Dec 11, 2025 | 493.00 | 493.00 | 486.00 | 492.00 | 492.00 | -0.20% | 61,472 |
| Dec 10, 2025 | 490.00 | 493.00 | 490.00 | 493.00 | 493.00 | 0.61% | 56,629 |
| Dec 9, 2025 | 490.00 | 490.00 | 483.00 | 490.00 | 490.00 | - | 117,952 |
| Dec 8, 2025 | 493.00 | 493.00 | 482.00 | 490.00 | 490.00 | -0.61% | 26,572 |
| Dec 5, 2025 | 485.00 | 495.00 | 485.00 | 493.00 | 493.00 | 2.71% | 172,366 |
| Dec 4, 2025 | 485.00 | 485.00 | 479.00 | 480.00 | 480.00 | - | 18,064 |
| Dec 3, 2025 | 476.00 | 484.00 | 472.00 | 480.00 | 480.00 | -1.03% | 67,398 |
| Dec 2, 2025 | 493.00 | 493.00 | 476.00 | 485.00 | 485.00 | 0.62% | 68,646 |
| Dec 1, 2025 | 493.00 | 493.00 | 474.00 | 482.00 | 482.00 | 1.47% | 131,479 |
| Nov 28, 2025 | 483.00 | 485.00 | 475.00 | 475.00 | 475.00 | -0.63% | 234,724 |
| Nov 27, 2025 | 440.00 | 500.00 | 440.00 | 478.00 | 478.00 | 6.46% | 423,782 |
| Nov 26, 2025 | 430.00 | 451.00 | 430.00 | 449.00 | 449.00 | 2.05% | 22,046 |
| Nov 25, 2025 | 448.00 | 452.00 | 427.00 | 440.00 | 440.00 | -1.35% | 135,306 |
| Nov 24, 2025 | 435.00 | 447.00 | 415.00 | 446.00 | 446.00 | 2.53% | 215,003 |
| Nov 21, 2025 | 420.00 | 435.00 | 414.00 | 435.00 | 435.00 | - | 52,655 |
| Nov 20, 2025 | 425.00 | 437.00 | 420.00 | 435.00 | 435.00 | -0.68% | 16,408 |
| Nov 19, 2025 | 440.00 | 440.00 | 424.00 | 438.00 | 438.00 | - | 5,255 |
| Nov 18, 2025 | 433.00 | 444.00 | 420.00 | 438.00 | 438.00 | -0.45% | 53,300 |
| Nov 17, 2025 | 454.00 | 454.00 | 431.00 | 440.00 | 440.00 | -0.45% | 42,126 |
| Nov 14, 2025 | 435.00 | 442.00 | 435.00 | 442.00 | 442.00 | - | 10,638 |
| Nov 13, 2025 | 439.00 | 455.00 | 438.00 | 442.00 | 442.00 | -1.78% | 12,305 |
| Nov 12, 2025 | 447.00 | 456.00 | 439.00 | 450.00 | 450.00 | -0.44% | 20,031 |
| Nov 11, 2025 | 434.00 | 452.00 | 426.00 | 452.00 | 452.00 | 2.03% | 309,951 |
| Nov 10, 2025 | 459.00 | 459.00 | 435.00 | 443.00 | 443.00 | -2.64% | 45,728 |
| Nov 7, 2025 | 450.00 | 455.00 | 441.00 | 455.00 | 455.00 | 0.66% | 171,589 |
| Nov 6, 2025 | 443.00 | 460.00 | 443.00 | 452.00 | 452.00 | 1.80% | 51,946 |
| Nov 5, 2025 | 438.00 | 455.00 | 438.00 | 444.00 | 444.00 | 0.23% | 33,584 |
| Nov 4, 2025 | 440.00 | 450.00 | 435.00 | 443.00 | 443.00 | -1.56% | 48,675 |
| Nov 3, 2025 | 455.00 | 456.00 | 445.00 | 450.00 | 450.00 | - | 9,337 |
| Oct 31, 2025 | 450.00 | 460.00 | 442.00 | 450.00 | 450.00 | - | 18,789 |
| Oct 30, 2025 | 449.00 | 460.00 | 445.00 | 450.00 | 450.00 | 0.67% | 81,144 |
| Oct 29, 2025 | 431.00 | 450.00 | 431.00 | 447.00 | 447.00 | 1.59% | 39,290 |
| Oct 28, 2025 | 440.00 | 450.00 | 427.00 | 440.00 | 440.00 | -1.12% | 62,633 |
| Oct 27, 2025 | 445.00 | 445.00 | 435.00 | 445.00 | 445.00 | 1.14% | 39,139 |
| Oct 24, 2025 | 425.00 | 447.00 | 425.00 | 440.00 | 440.00 | 0.69% | 111,764 |
| Oct 23, 2025 | 430.00 | 438.00 | 429.00 | 437.00 | 437.00 | -0.46% | 26,836 |
| Oct 22, 2025 | 430.00 | 439.00 | 419.00 | 439.00 | 439.00 | - | 84,853 |
| Oct 21, 2025 | 435.00 | 445.00 | 430.00 | 439.00 | 439.00 | 0.92% | 38,035 |
| Oct 20, 2025 | 441.00 | 450.00 | 430.00 | 435.00 | 435.00 | -1.14% | 124,289 |
| Oct 17, 2025 | 453.00 | 453.00 | 440.00 | 440.00 | 440.00 | -3.08% | 25,216 |
| Oct 16, 2025 | 465.00 | 465.00 | 450.00 | 454.00 | 454.00 | -4.82% | 127,254 |
| Oct 15, 2025 | 487.00 | 487.00 | 459.00 | 477.00 | 477.00 | -0.63% | 71,247 |