Skip to main content
logo
Altron Limited (JSE:AEL)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
1,797.00
+21.00 (1.18%)
Sep 12, 2025, 3:39 PM SAST

Altron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20251,776.001,802.001,750.001,799.001,797.001.30%555,463
Sep 11, 20251,855.001,855.001,776.001,776.001,776.00-4.05%643,555
Sep 10, 20251,902.001,902.001,845.001,851.001,851.00-0.32%510,108
Sep 9, 20251,851.001,885.001,851.001,857.001,857.00-0.05%41,549
Sep 8, 20251,841.001,878.001,841.001,858.001,858.000.76%244,177
Sep 5, 20251,857.001,873.001,843.001,844.001,844.00-0.59%205,330
Sep 4, 20251,856.001,900.001,855.001,855.001,855.00-2.37%241,900
Sep 3, 20251,923.001,923.001,857.001,900.001,900.00-0.47%650,202
Sep 2, 20251,925.001,925.001,855.001,909.001,909.002.14%297,700
Sep 1, 20251,899.001,906.001,843.001,869.001,869.00-0.64%452,308
Aug 29, 20251,899.001,899.001,811.001,881.001,881.001.02%1,326,248
Aug 28, 20252,051.002,074.001,861.001,862.001,862.00-10.00%593,686
Aug 27, 20252,108.002,117.002,057.002,069.002,069.00-0.81%76,761
Aug 26, 20252,115.002,115.002,086.002,086.002,086.00-0.90%43,004
Aug 25, 20252,112.002,139.002,080.002,105.002,105.000.24%62,766
Aug 22, 20252,127.002,139.002,100.002,100.002,100.00-0.24%84,976
Aug 21, 20252,115.002,125.002,095.002,105.002,105.000.33%86,641
Aug 20, 20252,123.002,134.002,098.002,098.002,098.00-1.13%130,374
Aug 19, 20252,108.002,125.002,095.002,122.002,122.001.29%347,916
Aug 18, 20252,089.002,111.002,059.002,095.002,095.001.26%159,162
Aug 15, 20252,090.002,090.002,045.002,069.002,069.000.44%106,846
Aug 14, 20252,062.002,100.002,051.002,060.002,060.000.15%117,460
Aug 13, 20252,024.002,079.002,009.002,057.002,057.001.88%173,592
Aug 12, 20251,992.002,027.001,981.002,019.002,019.002.07%132,564
Aug 11, 20252,027.002,027.001,969.001,978.001,978.00-1.05%267,793
Aug 8, 20252,007.002,016.001,971.001,999.001,999.001.06%350,947
Aug 7, 20252,050.002,069.001,966.001,978.001,978.00-2.51%445,017
Aug 6, 20252,066.002,083.002,020.002,029.002,029.00-1.89%277,973
Aug 5, 20252,144.002,149.002,068.002,068.002,068.00-3.81%345,595
Aug 4, 20252,117.002,152.002,099.002,150.002,150.002.33%250,279
Aug 1, 20252,105.002,121.002,079.002,101.002,101.00-0.24%120,707
Jul 31, 20252,113.002,137.002,093.002,106.002,106.000.14%412,149
Jul 30, 20252,091.002,123.002,090.002,103.002,103.000.05%422,759
Jul 29, 20252,092.002,123.002,061.002,102.002,102.001.15%88,732
Jul 28, 20252,097.002,131.002,078.002,078.002,078.00-0.91%235,548
Jul 25, 20252,120.002,153.002,097.002,097.002,097.00-2.37%221,695
Jul 24, 20252,132.002,155.002,119.002,148.002,148.001.03%71,518
Jul 23, 20252,134.002,139.002,090.002,126.002,126.000.52%214,504
Jul 22, 20252,099.002,148.002,099.002,115.002,115.00-0.56%158,533
Jul 21, 20252,102.002,134.002,101.002,127.002,127.000.95%94,277
Jul 18, 20252,130.002,149.002,100.002,107.002,107.00-1.08%80,209
Jul 17, 20252,100.002,130.002,090.002,130.002,130.001.48%76,981
Jul 16, 20252,105.002,105.002,069.002,099.002,099.001.40%95,317
Jul 15, 20252,119.002,149.002,055.002,070.002,070.00-1.94%390,729
Jul 14, 20252,140.002,140.002,052.002,111.002,111.00-0.94%460,422
Jul 11, 20252,198.002,198.002,059.002,131.002,131.00-2.38%541,121
Jul 10, 20252,231.002,237.002,153.002,183.002,183.00-1.44%262,029
Jul 9, 20252,248.002,298.002,215.002,215.002,215.00-2.59%140,245
Jul 8, 20252,217.002,299.002,216.002,274.002,274.003.08%400,444
Jul 7, 20252,159.002,225.002,139.002,206.002,206.002.51%268,288