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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	598	596	597	598	570	97,629
July 23, 2025	594	589	589	595	582	70,837
July 22, 2025	603	587	587	604	580	79,492
July 21, 2025	604	599	599	607	595	213,446
July 18, 2025	610	606	606	610	593	35,459
July 17, 2025	600	608	608	608	595	48,425
July 16, 2025	596	611	611	611	585	472,716
July 15, 2025	560	595	595	597	560	180,537
July 14, 2025	546	573	573	573	546	119,998
July 11, 2025	573	565	565	573	540	126,341
July 10, 2025	586	574	574	591	543	100,907
July 09, 2025	591	570	570	591	558	40,322
July 08, 2025	576	588	588	602	576	52,315
July 07, 2025	582	597	597	597	577	4,114
July 04, 2025	596	600	600	600	580	24,988
July 03, 2025	599	600	600	600	581	57,040
July 02, 2025	601	593	592	604	585	52,185
July 01, 2025	597	598	602	604	591	43,568
June 30, 2025	599	597	595	605	582	124,171
June 27, 2025	570	581	581	596	567	67,094
June 26, 2025	600	578	579	603	571	85,787
June 25, 2025	599	600	600	600	590	39,859
June 24, 2025	616	598	598	616	590	122,464
June 23, 2025	601	599	599	610	592	105,603
June 20, 2025	614	612	612	614	600	115,548
June 19, 2025	610	617	617	617	582	141,578
June 18, 2025	618	612	612	618	600	41,138
June 17, 2025	594	616	616	618	594	37,976

Aveng Limited (AEG.JO) JNB