Aveng Limited (AEG.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
As of 12:43PM SAST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 621.00 | 621.00 | 592.00 | 610.00 | 610.00 | 12,539 |
| May 03, 2024 | 623.00 | 623.00 | 591.00 | 605.00 | 605.00 | 49,343 |
| May 02, 2024 | 610.00 | 627.00 | 596.00 | 600.00 | 600.00 | 89,613 |
| Apr 30, 2024 | 609.00 | 627.00 | 585.00 | 627.00 | 627.00 | 29,463 |
| Apr 29, 2024 | 600.00 | 624.00 | 591.00 | 624.00 | 624.00 | 170,557 |
| Apr 26, 2024 | 600.00 | 607.00 | 570.00 | 600.00 | 600.00 | 83,486 |
| Apr 25, 2024 | 580.00 | 602.00 | 580.00 | 600.00 | 600.00 | 66,015 |
| Apr 24, 2024 | 602.00 | 607.00 | 577.00 | 580.00 | 580.00 | 136,072 |
| Apr 23, 2024 | 590.00 | 600.00 | 580.00 | 600.00 | 600.00 | 52,251 |
| Apr 22, 2024 | 590.00 | 600.00 | 578.00 | 583.00 | 583.00 | 45,504 |
| Apr 19, 2024 | 600.00 | 600.00 | 587.00 | 600.00 | 600.00 | 13,640 |
| Apr 18, 2024 | 605.00 | 614.00 | 595.00 | 600.00 | 600.00 | 125,099 |
| Apr 17, 2024 | 600.00 | 614.00 | 600.00 | 614.00 | 614.00 | 19,687 |
| Apr 16, 2024 | 596.00 | 605.00 | 595.00 | 603.00 | 603.00 | 99,250 |
| Apr 15, 2024 | 603.00 | 608.00 | 594.00 | 603.00 | 603.00 | 223,838 |
| Apr 12, 2024 | 594.00 | 608.00 | 580.00 | 602.00 | 602.00 | 172,835 |
| Apr 11, 2024 | 580.00 | 589.00 | 570.00 | 586.00 | 586.00 | 34,541 |
| Apr 10, 2024 | 585.00 | 584.00 | 570.00 | 582.00 | 582.00 | 3,561,512 |
| Apr 09, 2024 | 575.00 | 590.00 | 575.00 | 585.00 | 585.00 | 134,124 |
| Apr 08, 2024 | 580.00 | 585.00 | 566.00 | 580.00 | 580.00 | 22,810 |
| Apr 05, 2024 | 580.00 | 595.00 | 561.00 | 577.00 | 577.00 | 313,212 |
| Apr 04, 2024 | 577.00 | 577.00 | 560.00 | 572.00 | 572.00 | 80,575 |
| Apr 03, 2024 | 584.00 | 584.00 | 550.00 | 550.00 | 550.00 | 130,576 |
| Apr 02, 2024 | 584.00 | 590.00 | 571.00 | 587.00 | 587.00 | 35,836 |
| Mar 28, 2024 | 585.00 | 595.00 | 567.00 | 591.00 | 591.00 | 40,282 |
| Mar 27, 2024 | 591.00 | 607.00 | 573.00 | 597.00 | 597.00 | 31,013 |
| Mar 26, 2024 | 610.00 | 617.00 | 579.00 | 591.00 | 591.00 | 116,610 |
| Mar 25, 2024 | 609.00 | 619.00 | 600.00 | 619.00 | 619.00 | 25,734 |
| Mar 22, 2024 | 619.00 | 620.00 | 605.00 | 605.00 | 605.00 | 27,118 |
| Mar 20, 2024 | 619.00 | 619.00 | 602.00 | 619.00 | 619.00 | 123,733 |
| Mar 19, 2024 | 610.00 | 625.00 | 600.00 | 612.00 | 612.00 | 39,916 |
| Mar 18, 2024 | 628.00 | 645.00 | 600.00 | 627.00 | 627.00 | 72,010 |
| Mar 15, 2024 | 623.00 | 646.00 | 600.00 | 646.00 | 646.00 | 95,146 |
| Mar 14, 2024 | 612.00 | 629.00 | 612.00 | 629.00 | 629.00 | 29,797 |
| Mar 13, 2024 | 608.00 | 632.00 | 600.00 | 631.00 | 631.00 | 63,127 |
| Mar 12, 2024 | 651.00 | 651.00 | 603.00 | 619.00 | 619.00 | 74,618 |
| Mar 11, 2024 | 621.00 | 650.00 | 621.00 | 647.00 | 647.00 | 10,679 |
| Mar 08, 2024 | 646.00 | 656.00 | 600.00 | 625.00 | 625.00 | 154,899 |
| Mar 07, 2024 | 668.00 | 670.00 | 645.00 | 656.00 | 656.00 | 68,594 |
| Mar 06, 2024 | 677.00 | 677.00 | 645.00 | 658.00 | 658.00 | 98,329 |
| Mar 05, 2024 | 688.00 | 690.00 | 640.00 | 649.00 | 649.00 | 79,825 |
| Mar 04, 2024 | 675.00 | 697.00 | 670.00 | 672.00 | 672.00 | 52,952 |
| Mar 01, 2024 | 685.00 | 690.00 | 664.00 | 690.00 | 690.00 | 715,853 |
| Feb 29, 2024 | 697.00 | 719.00 | 650.00 | 691.00 | 691.00 | 66,301 |
| Feb 28, 2024 | 700.00 | 719.00 | 691.00 | 699.00 | 699.00 | 74,186 |
| Feb 27, 2024 | 725.00 | 725.00 | 680.00 | 711.00 | 711.00 | 125,827 |
| Feb 26, 2024 | 739.00 | 739.00 | 700.00 | 722.00 | 722.00 | 164,731 |
| Feb 23, 2024 | 725.00 | 747.00 | 725.00 | 738.00 | 738.00 | 11,221 |
| Feb 22, 2024 | 720.00 | 750.00 | 720.00 | 750.00 | 750.00 | 65,098 |
| Feb 21, 2024 | 750.00 | 750.00 | 721.00 | 750.00 | 750.00 | 69,725 |
| Feb 20, 2024 | 772.00 | 771.00 | 748.00 | 765.00 | 765.00 | 19,654 |
| Feb 19, 2024 | 778.00 | 800.00 | 728.00 | 728.00 | 728.00 | 165,329 |
| Feb 16, 2024 | 700.00 | 775.00 | 700.00 | 775.00 | 775.00 | 244,937 |
| Feb 15, 2024 | 624.00 | 710.00 | 603.00 | 710.00 | 710.00 | 337,057 |
| Feb 14, 2024 | 644.00 | 644.00 | 606.00 | 618.00 | 618.00 | 22,845 |
| Feb 13, 2024 | 654.00 | 670.00 | 625.00 | 650.00 | 650.00 | 61,109 |
| Feb 12, 2024 | 713.00 | 718.00 | 615.00 | 654.00 | 654.00 | 157,230 |
| Feb 09, 2024 | 716.00 | 730.00 | 700.00 | 729.00 | 729.00 | 45,562 |
| Feb 08, 2024 | 720.00 | 730.00 | 700.00 | 730.00 | 730.00 | 79,320 |
| Feb 07, 2024 | 732.00 | 732.00 | 706.00 | 720.00 | 720.00 | 26,457 |
| Feb 06, 2024 | 720.00 | 733.00 | 700.00 | 721.00 | 721.00 | 37,881 |
| Feb 05, 2024 | 710.00 | 734.00 | 699.00 | 722.00 | 722.00 | 51,995 |
| Feb 02, 2024 | 714.00 | 735.00 | 713.00 | 735.00 | 735.00 | 55,910 |
| Feb 01, 2024 | 721.00 | 755.00 | 692.00 | 734.00 | 734.00 | 36,931 |
| Jan 31, 2024 | 741.00 | 764.00 | 720.00 | 757.00 | 757.00 | 43,533 |
| Jan 30, 2024 | 750.00 | 770.00 | 730.00 | 769.00 | 769.00 | 111,296 |
| Jan 29, 2024 | 750.00 | 770.00 | 730.00 | 750.00 | 750.00 | 16,492 |
| Jan 26, 2024 | 748.00 | 771.00 | 727.00 | 771.00 | 771.00 | 32,820 |
| Jan 25, 2024 | 759.00 | 760.00 | 734.00 | 760.00 | 760.00 | 28,265 |
| Jan 24, 2024 | 747.00 | 770.00 | 734.00 | 753.00 | 753.00 | 42,824 |
| Jan 23, 2024 | 774.00 | 775.00 | 735.00 | 775.00 | 775.00 | 34,115 |
| Jan 22, 2024 | 784.00 | 790.00 | 748.00 | 774.00 | 774.00 | 54,004 |
| Jan 19, 2024 | 800.00 | 800.00 | 775.00 | 800.00 | 800.00 | 73,456 |
| Jan 18, 2024 | 792.00 | 800.00 | 780.00 | 800.00 | 800.00 | 23,519 |
| Jan 17, 2024 | 788.00 | 789.00 | 752.00 | 773.00 | 773.00 | 6,878 |
| Jan 16, 2024 | 810.00 | 810.00 | 751.00 | 791.00 | 791.00 | 32,410 |
| Jan 15, 2024 | 808.00 | 816.00 | 785.00 | 810.00 | 810.00 | 44,461 |
| Jan 12, 2024 | 799.00 | 816.00 | 762.00 | 816.00 | 816.00 | 40,113 |
| Jan 11, 2024 | 819.00 | 819.00 | 769.00 | 807.00 | 807.00 | 16,798 |
| Jan 10, 2024 | 830.00 | 849.00 | 785.00 | 795.00 | 795.00 | 116,363 |
| Jan 09, 2024 | 849.00 | 849.00 | 812.00 | 849.00 | 849.00 | 30,141 |
| Jan 08, 2024 | 842.00 | 858.00 | 811.00 | 849.00 | 849.00 | 15,126 |
| Jan 05, 2024 | 821.00 | 859.00 | 811.00 | 842.00 | 842.00 | 60,642 |
| Jan 04, 2024 | 844.00 | 845.00 | 820.00 | 820.00 | 820.00 | 17,071 |
| Jan 03, 2024 | 841.00 | 841.00 | 806.00 | 841.00 | 841.00 | 23,478 |
| Jan 02, 2024 | 845.00 | 845.00 | 805.00 | 841.00 | 841.00 | 94,988 |
| Dec 29, 2023 | 800.00 | 845.00 | 800.00 | 845.00 | 845.00 | 58,013 |
| Dec 28, 2023 | 740.00 | 806.00 | 735.00 | 803.00 | 803.00 | 144,586 |
| Dec 27, 2023 | 725.00 | 742.00 | 725.00 | 740.00 | 740.00 | 47,901 |
| Dec 22, 2023 | 700.00 | 739.00 | 720.00 | 725.00 | 725.00 | 63,725 |
| Dec 21, 2023 | 727.00 | 739.00 | 720.00 | 734.00 | 734.00 | 172,933 |
| Dec 20, 2023 | 685.00 | 720.00 | 685.00 | 720.00 | 720.00 | 98,835 |
| Dec 19, 2023 | 665.00 | 685.00 | 665.00 | 685.00 | 685.00 | 73,049 |
| Dec 18, 2023 | 685.00 | 685.00 | 665.00 | 685.00 | 685.00 | 29,950 |
| Dec 14, 2023 | 684.00 | 690.00 | 674.00 | 685.00 | 685.00 | 41,394 |
| Dec 13, 2023 | 670.00 | 685.00 | 667.00 | 685.00 | 685.00 | 20,600 |
| Dec 12, 2023 | 665.00 | 699.00 | 665.00 | 690.00 | 690.00 | 15,650 |
| Dec 11, 2023 | 669.00 | 700.00 | 669.00 | 700.00 | 700.00 | 63,202 |
| Dec 08, 2023 | 661.00 | 689.00 | 660.00 | 684.00 | 684.00 | 26,768 |
| Dec 07, 2023 | 671.00 | 688.00 | 668.00 | 688.00 | 688.00 | 7,239 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.