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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	578	589	589	596	560	99,130
August 13, 2025	578	564	564	578	564	48,457
August 12, 2025	556	578	578	578	546	116,661
August 11, 2025	562	552	552	573	524	97,075
August 08, 2025	550	578	578	578	550	18,655
August 07, 2025	578	556	556	578	555	70,017
August 06, 2025	573	576	576	580	546	314,093
August 05, 2025	584	571	571	584	551	103,460
August 04, 2025	560	580	578	581	560	27,409
August 01, 2025	568	566	566	582	552	67,808
July 31, 2025	590	582	582	596	550	189,495
July 30, 2025	580	596	596	596	580	67,785
July 29, 2025	584	590	590	590	578	50,753
July 28, 2025	568	590	590	590	568	33,791
July 25, 2025	569	601	601	603	568	14,422

Aveng Limited (AEG.JO) JNB