Aveng Limited (JSE:AEG)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 445.00
+5.00 (1.14%)
Apr 28, 2026, 5:00 PM SAST
Aveng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |