Aveng Limited (AEG.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:00PM SAST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 676.00 | 694.00 | 676.00 | 694.00 | 694.00 | 41,801 |
| 27 Jun 2024 | 699.00 | 676.00 | 674.00 | 695.00 | 695.00 | 8,115 |
| 26 Jun 2024 | 691.00 | 699.00 | 671.00 | 699.00 | 699.00 | 91,989 |
| 25 Jun 2024 | 691.00 | 699.00 | 691.00 | 699.00 | 699.00 | 41,202 |
| 24 Jun 2024 | 700.00 | 709.00 | 693.00 | 699.00 | 699.00 | 38,926 |
| 21 Jun 2024 | 695.00 | 744.00 | 691.00 | 710.00 | 710.00 | 79,271 |
| 20 Jun 2024 | 692.00 | 709.00 | 691.00 | 700.00 | 700.00 | 8,534 |
| 19 Jun 2024 | 709.00 | 709.00 | 696.00 | 705.00 | 705.00 | 168,923 |
| 18 Jun 2024 | 682.00 | 732.00 | 689.00 | 707.00 | 707.00 | 180,964 |
| 14 Jun 2024 | 665.00 | 680.00 | 665.00 | 680.00 | 680.00 | 59,123 |
| 13 Jun 2024 | 681.00 | 688.00 | 665.00 | 680.00 | 680.00 | 85,057 |
| 12 Jun 2024 | 616.00 | 675.00 | 616.00 | 673.00 | 673.00 | 119,747 |
| 11 Jun 2024 | 615.00 | 627.00 | 610.00 | 627.00 | 627.00 | 70,392 |
| 10 Jun 2024 | 605.00 | 615.00 | 605.00 | 615.00 | 615.00 | 11,500 |
| 07 Jun 2024 | 605.00 | 615.00 | 605.00 | 615.00 | 615.00 | 60,202 |
| 06 Jun 2024 | 605.00 | 615.00 | 605.00 | 611.00 | 611.00 | 33,565 |
| 05 Jun 2024 | 606.00 | 612.00 | 591.00 | 612.00 | 612.00 | 25,631 |
| 04 Jun 2024 | 601.00 | 607.00 | 582.00 | 600.00 | 600.00 | 70,416 |
| 03 Jun 2024 | 585.00 | 607.00 | 581.00 | 607.00 | 607.00 | 11,286 |
| 31 May 2024 | 577.00 | 592.00 | 577.00 | 590.00 | 590.00 | 207,354 |
| 30 May 2024 | 594.00 | 592.00 | 581.00 | 590.00 | 590.00 | 329,060 |
| 28 May 2024 | 595.00 | 600.00 | 580.00 | 592.00 | 592.00 | 108,176 |
| 27 May 2024 | 588.00 | 601.00 | 588.00 | 595.00 | 595.00 | 38,244 |
| 24 May 2024 | 594.00 | 594.00 | 580.00 | 590.00 | 590.00 | 35,888 |
| 23 May 2024 | 593.00 | 594.00 | 580.00 | 580.00 | 580.00 | 121,618 |
| 22 May 2024 | 589.00 | 594.00 | 575.00 | 594.00 | 594.00 | 17,864 |
| 21 May 2024 | 581.00 | 593.00 | 575.00 | 578.00 | 578.00 | 58,136 |
| 20 May 2024 | 580.00 | 594.00 | 570.00 | 594.00 | 594.00 | 94,750 |
| 17 May 2024 | 572.00 | 580.00 | 556.00 | 580.00 | 580.00 | 15,844 |
| 16 May 2024 | 561.00 | 580.00 | 551.00 | 570.00 | 570.00 | 23,438 |
| 15 May 2024 | 579.00 | 579.00 | 560.00 | 575.00 | 575.00 | 78,244 |
| 14 May 2024 | 548.00 | 581.00 | 548.00 | 576.00 | 576.00 | 249,672 |
| 13 May 2024 | 600.00 | 600.00 | 550.00 | 550.00 | 550.00 | 106,160 |
| 10 May 2024 | 609.00 | 610.00 | 590.00 | 590.00 | 590.00 | 158,998 |
| 09 May 2024 | 596.00 | 614.00 | 595.00 | 600.00 | 600.00 | 19,940 |
| 08 May 2024 | 600.00 | 614.00 | 595.00 | 614.00 | 614.00 | 33,331 |
| 07 May 2024 | 597.00 | 615.00 | 596.00 | 605.00 | 605.00 | 28,908 |
| 06 May 2024 | 621.00 | 614.00 | 592.00 | 610.00 | 610.00 | 13,405 |
| 03 May 2024 | 623.00 | 623.00 | 591.00 | 605.00 | 605.00 | 49,343 |
| 02 May 2024 | 610.00 | 627.00 | 596.00 | 600.00 | 600.00 | 89,613 |
| 30 Apr 2024 | 609.00 | 627.00 | 585.00 | 627.00 | 627.00 | 29,463 |
| 29 Apr 2024 | 600.00 | 624.00 | 591.00 | 624.00 | 624.00 | 170,557 |
| 26 Apr 2024 | 600.00 | 607.00 | 570.00 | 600.00 | 600.00 | 83,486 |
| 25 Apr 2024 | 580.00 | 602.00 | 580.00 | 600.00 | 600.00 | 66,015 |
| 24 Apr 2024 | 602.00 | 607.00 | 577.00 | 580.00 | 580.00 | 136,072 |
| 23 Apr 2024 | 590.00 | 600.00 | 580.00 | 600.00 | 600.00 | 52,251 |
| 22 Apr 2024 | 590.00 | 600.00 | 578.00 | 583.00 | 583.00 | 45,504 |
| 19 Apr 2024 | 600.00 | 600.00 | 587.00 | 600.00 | 600.00 | 13,640 |
| 18 Apr 2024 | 605.00 | 614.00 | 595.00 | 600.00 | 600.00 | 125,099 |
| 17 Apr 2024 | 600.00 | 614.00 | 600.00 | 614.00 | 614.00 | 19,687 |
| 16 Apr 2024 | 596.00 | 605.00 | 595.00 | 603.00 | 603.00 | 99,250 |
| 15 Apr 2024 | 603.00 | 608.00 | 594.00 | 603.00 | 603.00 | 223,838 |
| 12 Apr 2024 | 594.00 | 608.00 | 580.00 | 602.00 | 602.00 | 172,835 |
| 11 Apr 2024 | 580.00 | 589.00 | 570.00 | 586.00 | 586.00 | 34,541 |
| 10 Apr 2024 | 585.00 | 584.00 | 570.00 | 582.00 | 582.00 | 3,561,512 |
| 09 Apr 2024 | 575.00 | 590.00 | 575.00 | 585.00 | 585.00 | 134,124 |
| 08 Apr 2024 | 580.00 | 585.00 | 566.00 | 580.00 | 580.00 | 22,810 |
| 05 Apr 2024 | 580.00 | 595.00 | 561.00 | 577.00 | 577.00 | 313,212 |
| 04 Apr 2024 | 577.00 | 577.00 | 560.00 | 572.00 | 572.00 | 80,575 |
| 03 Apr 2024 | 584.00 | 584.00 | 550.00 | 550.00 | 550.00 | 130,576 |
| 02 Apr 2024 | 584.00 | 590.00 | 571.00 | 587.00 | 587.00 | 35,836 |
| 28 Mar 2024 | 585.00 | 595.00 | 567.00 | 591.00 | 591.00 | 40,282 |
| 27 Mar 2024 | 591.00 | 607.00 | 573.00 | 597.00 | 597.00 | 31,013 |
| 26 Mar 2024 | 610.00 | 617.00 | 579.00 | 591.00 | 591.00 | 116,610 |
| 25 Mar 2024 | 609.00 | 619.00 | 600.00 | 619.00 | 619.00 | 25,734 |
| 22 Mar 2024 | 619.00 | 620.00 | 605.00 | 605.00 | 605.00 | 27,118 |
| 20 Mar 2024 | 619.00 | 619.00 | 602.00 | 619.00 | 619.00 | 123,733 |
| 19 Mar 2024 | 610.00 | 625.00 | 600.00 | 612.00 | 612.00 | 39,916 |
| 18 Mar 2024 | 628.00 | 645.00 | 600.00 | 627.00 | 627.00 | 72,010 |
| 15 Mar 2024 | 623.00 | 646.00 | 600.00 | 646.00 | 646.00 | 95,146 |
| 14 Mar 2024 | 612.00 | 629.00 | 612.00 | 629.00 | 629.00 | 29,797 |
| 13 Mar 2024 | 608.00 | 632.00 | 600.00 | 631.00 | 631.00 | 63,127 |
| 12 Mar 2024 | 651.00 | 651.00 | 603.00 | 619.00 | 619.00 | 74,618 |
| 11 Mar 2024 | 621.00 | 650.00 | 621.00 | 647.00 | 647.00 | 10,679 |
| 08 Mar 2024 | 646.00 | 656.00 | 600.00 | 625.00 | 625.00 | 154,899 |
| 07 Mar 2024 | 668.00 | 670.00 | 645.00 | 656.00 | 656.00 | 68,594 |
| 06 Mar 2024 | 677.00 | 677.00 | 645.00 | 658.00 | 658.00 | 98,329 |
| 05 Mar 2024 | 688.00 | 690.00 | 640.00 | 649.00 | 649.00 | 79,825 |
| 04 Mar 2024 | 675.00 | 697.00 | 670.00 | 672.00 | 672.00 | 52,952 |
| 01 Mar 2024 | 685.00 | 690.00 | 664.00 | 690.00 | 690.00 | 715,853 |
| 29 Feb 2024 | 697.00 | 719.00 | 650.00 | 691.00 | 691.00 | 66,301 |
| 28 Feb 2024 | 700.00 | 719.00 | 691.00 | 699.00 | 699.00 | 74,186 |
| 27 Feb 2024 | 725.00 | 725.00 | 680.00 | 711.00 | 711.00 | 125,827 |
| 26 Feb 2024 | 739.00 | 739.00 | 700.00 | 722.00 | 722.00 | 164,731 |
| 23 Feb 2024 | 725.00 | 747.00 | 725.00 | 738.00 | 738.00 | 11,221 |
| 22 Feb 2024 | 720.00 | 750.00 | 720.00 | 750.00 | 750.00 | 65,098 |
| 21 Feb 2024 | 750.00 | 750.00 | 721.00 | 750.00 | 750.00 | 69,725 |
| 20 Feb 2024 | 772.00 | 771.00 | 748.00 | 765.00 | 765.00 | 19,654 |
| 19 Feb 2024 | 778.00 | 800.00 | 728.00 | 728.00 | 728.00 | 165,329 |
| 16 Feb 2024 | 700.00 | 775.00 | 700.00 | 775.00 | 775.00 | 244,937 |
| 15 Feb 2024 | 624.00 | 710.00 | 603.00 | 710.00 | 710.00 | 337,057 |
| 14 Feb 2024 | 644.00 | 644.00 | 606.00 | 618.00 | 618.00 | 22,845 |
| 13 Feb 2024 | 654.00 | 670.00 | 625.00 | 650.00 | 650.00 | 61,109 |
| 12 Feb 2024 | 713.00 | 718.00 | 615.00 | 654.00 | 654.00 | 157,230 |
| 09 Feb 2024 | 716.00 | 730.00 | 700.00 | 729.00 | 729.00 | 45,562 |
| 08 Feb 2024 | 720.00 | 730.00 | 700.00 | 730.00 | 730.00 | 79,320 |
| 07 Feb 2024 | 732.00 | 732.00 | 706.00 | 720.00 | 720.00 | 26,457 |
| 06 Feb 2024 | 720.00 | 733.00 | 700.00 | 721.00 | 721.00 | 37,881 |
| 05 Feb 2024 | 710.00 | 734.00 | 699.00 | 722.00 | 722.00 | 51,995 |
| 02 Feb 2024 | 714.00 | 735.00 | 713.00 | 735.00 | 735.00 | 55,910 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.