Aveng Limited - AEG.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	450	455	455	455	441	171,589
November 06, 2025	443	450	450	460	443	51,946
November 05, 2025	438	445	445	455	438	33,584
November 04, 2025	440	446	446	450	435	48,675
November 03, 2025	455	449	449	456	445	9,337
October 31, 2025	450	452	452	460	442	18,789
October 30, 2025	449	448	448	460	445	81,144
October 29, 2025	431	448	448	450	431	39,290
October 28, 2025	440	439	439	450	427	62,633
October 27, 2025	445	445	445	445	435	39,139
October 24, 2025	425	440	439	447	425	111,764
October 23, 2025	430	438	438	438	429	26,836
October 22, 2025	430	439	439	439	419	84,853
October 21, 2025	435	439	440	445	430	38,035
October 20, 2025	441	433	433	450	430	124,289
October 17, 2025	453	440	440	453	440	25,216
October 16, 2025	465	456	456	465	450	127,254
October 15, 2025	487	476	476	487	459	71,247
October 14, 2025	488	482	482	488	460	46,745
October 13, 2025	470	479	479	488	470	35,511
October 10, 2025	476	489	489	489	476	6,437
October 09, 2025	499	488	488	499	475	111,891
October 08, 2025	503	489	489	503	456	74,414
October 07, 2025	493	491	491	500	478	27,968
October 06, 2025	484	484	484	500	476	565,603
October 03, 2025	493	486	486	493	477	41,175
October 02, 2025	499	492	492	499	484	23,236
October 01, 2025	501	488	488	501	480	187,038
September 30, 2025	460	487	487	504	455	100,133
September 29, 2025	445	460	460	460	444	57,117
September 26, 2025	435	446	445	456	433	194,636
September 25, 2025	420	436	436	438	420	333,447
September 23, 2025	428	420	419	428	415	75,001
September 22, 2025	442	429	428	442	415	66,014
September 19, 2025	433	440	440	440	424	47,008
September 18, 2025	441	441	441	441	418	78,468
September 17, 2025	443	440	440	455	430	94,167
September 16, 2025	435	457	457	460	435	150,568
September 15, 2025	430	451	451	451	423	294,081
September 12, 2025	430	429	429	439	420	86,918
September 11, 2025	435	428	428	435	424	14,367
September 10, 2025	420	423	423	440	415	205,312
September 09, 2025	430	420	421	439	411	238,770
September 08, 2025	445	440	441	445	430	92,773
September 05, 2025	438	445	446	446	438	115,809
September 04, 2025	450	439	439	460	438	77,911
September 03, 2025	465	456	456	470	450	158,312
September 02, 2025	450	464	464	465	450	142,807
September 01, 2025	475	462	462	475	455	107,095
August 29, 2025	481	475	474	481	472	61,377
August 28, 2025	481	481	481	481	468	24,086
August 27, 2025	481	479	479	481	465	94,472
August 26, 2025	519	480	482	520	470	282,225
August 25, 2025	525	504	504	525	495	268,785
August 22, 2025	520	525	525	525	510	205,640
August 21, 2025	501	509	509	515	500	91,200
August 20, 2025	500	518	518	520	490	141,796
August 19, 2025	503	515	515	525	497	483,961
August 18, 2025	578	480	482	580	470	1.07M
August 15, 2025	595	592	592	603	590	49,299

Aveng Limited (AEG.JO) JNB