Skip to main content
logo
Altron Limited (JSE:AEL)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,102.00
-3.00 (-0.14%)
Aug 1, 2025, 5:00 PM SAST

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,105.002,121.002,079.002,102.002,101.00-0.19%120,140
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
Jul 4, 20252,179.002,203.002,135.002,152.002,152.00-0.88%495,515
Jul 3, 20252,160.002,214.002,122.002,171.002,171.001.07%630,704
Jul 2, 20252,247.002,247.002,126.002,148.002,148.00-2.63%495,994
Jul 1, 20252,226.002,247.002,196.002,206.002,206.00-0.14%210,861
Jun 30, 20252,150.002,209.002,130.002,209.002,209.004.35%481,862
Jun 27, 20252,135.002,168.002,106.002,117.002,117.000.76%45,259
Jun 26, 20252,132.002,178.002,087.002,101.002,101.000.33%236,069
Jun 25, 20252,142.002,159.002,083.002,094.002,094.00-1.23%222,286
Jun 24, 20252,080.002,140.002,050.002,120.002,120.004.33%298,427
Jun 23, 20252,000.002,063.001,988.002,032.002,032.001.55%231,402
Jun 20, 20252,031.002,048.001,981.002,001.002,001.002.88%609,965
Jun 19, 20252,001.002,004.001,945.001,945.001,945.00-2.26%451,529
Jun 18, 20252,039.002,045.001,962.001,990.001,990.00-1.04%350,483
Jun 17, 20252,099.002,177.001,980.002,011.002,011.00-3.73%771,190
Jun 13, 20252,201.002,261.002,069.002,089.002,089.00-6.66%558,793
Jun 12, 20252,250.002,309.002,181.002,238.002,238.00-0.36%492,867
Jun 11, 20252,280.002,301.002,240.002,246.002,246.00-2.73%534,050
Jun 10, 20252,281.002,350.002,281.002,309.002,259.00-0.17%229,506
Jun 9, 20252,280.002,327.002,161.002,313.002,262.911.45%342,859
Jun 6, 20252,325.002,345.002,280.002,280.002,230.63-1.51%125,466
Jun 5, 20252,355.002,360.002,313.002,315.002,264.87-1.11%364,007
Jun 4, 20252,358.002,390.002,341.002,341.002,290.310.09%951,345
Jun 3, 20252,332.002,361.002,331.002,339.002,288.35-0.38%1,047,161
Jun 2, 20252,326.002,362.002,326.002,348.002,297.16-0.38%238,807
May 30, 20252,350.002,393.002,340.002,357.002,305.96-0.21%179,162
May 29, 20252,397.002,401.002,362.002,362.002,310.850.34%278,682
May 28, 20252,399.002,400.002,326.002,354.002,303.030.26%237,178
May 27, 20252,325.002,406.002,325.002,348.002,297.16-944,636
May 26, 20252,418.002,450.002,341.002,348.002,297.16-0.09%408,707
May 23, 20252,306.002,398.002,306.002,350.002,299.110.77%202,460