Altron Limited (JSE:AEL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,723.00
+39.00 (2.32%)
Nov 4, 2025, 5:07 PM SAST
Altron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1,706.00 | 1,790.00 | 1,656.00 | 1,723.00 | 1,724.00 | 2.38% | 745,200 |
| Nov 3, 2025 | 1,851.00 | 1,910.00 | 1,670.00 | 1,683.00 | 1,683.00 | -8.48% | 964,175 |
| Oct 31, 2025 | 1,835.00 | 1,889.00 | 1,825.00 | 1,839.00 | 1,839.00 | 0.88% | 3,439,182 |
| Oct 30, 2025 | 1,833.00 | 1,836.00 | 1,817.00 | 1,823.00 | 1,823.00 | -0.22% | 375,157 |
| Oct 29, 2025 | 1,815.00 | 1,850.00 | 1,803.00 | 1,827.00 | 1,827.00 | 0.61% | 385,514 |
| Oct 28, 2025 | 1,814.00 | 1,835.00 | 1,800.00 | 1,816.00 | 1,816.00 | -0.11% | 390,709 |
| Oct 27, 2025 | 1,800.00 | 1,830.00 | 1,800.00 | 1,818.00 | 1,818.00 | -0.11% | 1,729,545 |
| Oct 24, 2025 | 1,849.00 | 1,849.00 | 1,813.00 | 1,820.00 | 1,820.00 | -0.05% | 75,627 |
| Oct 23, 2025 | 1,825.00 | 1,831.00 | 1,801.00 | 1,821.00 | 1,821.00 | 0.28% | 209,063 |
| Oct 22, 2025 | 1,880.00 | 1,880.00 | 1,812.00 | 1,816.00 | 1,816.00 | -1.78% | 164,586 |
| Oct 21, 2025 | 1,889.00 | 1,889.00 | 1,841.00 | 1,849.00 | 1,849.00 | -0.86% | 157,698 |
| Oct 20, 2025 | 1,899.00 | 1,899.00 | 1,839.00 | 1,865.00 | 1,865.00 | 1.58% | 465,761 |
| Oct 17, 2025 | 1,850.00 | 1,854.00 | 1,829.00 | 1,836.00 | 1,836.00 | -0.27% | 83,201 |
| Oct 16, 2025 | 1,870.00 | 1,901.00 | 1,834.00 | 1,841.00 | 1,841.00 | -1.66% | 271,134 |
| Oct 15, 2025 | 1,930.00 | 1,930.00 | 1,840.00 | 1,872.00 | 1,872.00 | -1.63% | 364,523 |
| Oct 14, 2025 | 1,891.00 | 1,934.00 | 1,864.00 | 1,903.00 | 1,903.00 | -0.42% | 355,760 |
| Oct 13, 2025 | 1,890.00 | 1,921.00 | 1,890.00 | 1,911.00 | 1,911.00 | 0.53% | 51,441 |
| Oct 10, 2025 | 1,904.00 | 1,952.00 | 1,896.00 | 1,901.00 | 1,901.00 | -0.52% | 90,750 |
| Oct 9, 2025 | 1,907.00 | 1,953.00 | 1,881.00 | 1,911.00 | 1,911.00 | 0.21% | 58,615 |
| Oct 8, 2025 | 1,900.00 | 1,928.00 | 1,883.00 | 1,907.00 | 1,907.00 | -0.83% | 99,142 |
| Oct 7, 2025 | 1,883.00 | 2,004.00 | 1,882.00 | 1,923.00 | 1,923.00 | 0.79% | 867,054 |
| Oct 6, 2025 | 1,879.00 | 1,953.00 | 1,835.00 | 1,908.00 | 1,908.00 | 1.71% | 244,037 |
| Oct 3, 2025 | 1,863.00 | 1,889.00 | 1,809.00 | 1,876.00 | 1,876.00 | 1.08% | 119,604 |
| Oct 2, 2025 | 1,884.00 | 1,884.00 | 1,853.00 | 1,856.00 | 1,856.00 | -0.11% | 66,693 |
| Oct 1, 2025 | 1,832.00 | 1,880.00 | 1,825.00 | 1,858.00 | 1,858.00 | 1.70% | 157,274 |
| Sep 30, 2025 | 1,815.00 | 1,839.00 | 1,812.00 | 1,827.00 | 1,827.00 | -0.49% | 1,429,887 |
| Sep 29, 2025 | 1,840.00 | 1,881.00 | 1,781.00 | 1,836.00 | 1,836.00 | -0.27% | 113,234 |
| Sep 26, 2025 | 1,841.00 | 1,857.00 | 1,814.00 | 1,841.00 | 1,841.00 | 0.38% | 96,961 |
| Sep 25, 2025 | 1,867.00 | 1,867.00 | 1,828.00 | 1,834.00 | 1,834.00 | -1.66% | 149,486 |
| Sep 23, 2025 | 1,850.00 | 1,870.00 | 1,828.00 | 1,865.00 | 1,865.00 | 0.92% | 83,502 |
| Sep 22, 2025 | 1,813.00 | 1,869.00 | 1,813.00 | 1,848.00 | 1,848.00 | 0.54% | 191,334 |
| Sep 19, 2025 | 1,824.00 | 1,838.00 | 1,780.00 | 1,838.00 | 1,838.00 | 1.66% | 352,831 |
| Sep 18, 2025 | 1,816.00 | 1,824.00 | 1,773.00 | 1,808.00 | 1,808.00 | - | 299,111 |
| Sep 17, 2025 | 1,846.00 | 1,846.00 | 1,773.00 | 1,808.00 | 1,808.00 | 2.03% | 241,226 |
| Sep 16, 2025 | 1,809.00 | 1,815.00 | 1,755.00 | 1,772.00 | 1,772.00 | -1.28% | 478,945 |
| Sep 15, 2025 | 1,842.00 | 1,842.00 | 1,770.00 | 1,795.00 | 1,795.00 | -0.11% | 638,131 |
| Sep 12, 2025 | 1,776.00 | 1,802.00 | 1,750.00 | 1,797.00 | 1,797.00 | 1.18% | 555,463 |
| Sep 11, 2025 | 1,855.00 | 1,855.00 | 1,776.00 | 1,776.00 | 1,776.00 | -4.05% | 643,555 |
| Sep 10, 2025 | 1,902.00 | 1,902.00 | 1,845.00 | 1,851.00 | 1,851.00 | -0.32% | 510,108 |
| Sep 9, 2025 | 1,851.00 | 1,885.00 | 1,851.00 | 1,857.00 | 1,857.00 | -0.05% | 41,549 |
| Sep 8, 2025 | 1,841.00 | 1,878.00 | 1,841.00 | 1,858.00 | 1,858.00 | 0.76% | 244,177 |
| Sep 5, 2025 | 1,857.00 | 1,873.00 | 1,843.00 | 1,844.00 | 1,844.00 | -0.59% | 205,330 |
| Sep 4, 2025 | 1,856.00 | 1,900.00 | 1,855.00 | 1,855.00 | 1,855.00 | -2.37% | 241,900 |
| Sep 3, 2025 | 1,923.00 | 1,923.00 | 1,857.00 | 1,900.00 | 1,900.00 | -0.47% | 650,202 |
| Sep 2, 2025 | 1,925.00 | 1,925.00 | 1,855.00 | 1,909.00 | 1,909.00 | 2.14% | 297,700 |
| Sep 1, 2025 | 1,899.00 | 1,906.00 | 1,843.00 | 1,869.00 | 1,869.00 | -0.64% | 452,308 |
| Aug 29, 2025 | 1,899.00 | 1,899.00 | 1,811.00 | 1,881.00 | 1,881.00 | 1.02% | 1,326,248 |
| Aug 28, 2025 | 2,051.00 | 2,074.00 | 1,861.00 | 1,862.00 | 1,862.00 | -10.00% | 593,686 |
| Aug 27, 2025 | 2,108.00 | 2,117.00 | 2,057.00 | 2,069.00 | 2,069.00 | -0.81% | 76,761 |
| Aug 26, 2025 | 2,115.00 | 2,115.00 | 2,086.00 | 2,086.00 | 2,086.00 | -0.90% | 43,004 |