Altron Limited (JSE:AEL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 2,180.00
+23.00 (1.07%)
At close: Feb 27, 2026
Altron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2,166.00 | 2,204.00 | 2,150.00 | 2,180.00 | 2,180.00 | 1.07% | 1,500,354 |
| Feb 26, 2026 | 2,154.00 | 2,185.00 | 2,132.00 | 2,157.00 | 2,157.00 | 0.33% | 854,475 |
| Feb 25, 2026 | 2,132.00 | 2,175.00 | 2,132.00 | 2,150.00 | 2,150.00 | 0.84% | 295,199 |
| Feb 24, 2026 | 2,160.00 | 2,170.00 | 2,096.00 | 2,132.00 | 2,132.00 | 0.57% | 436,180 |
| Feb 23, 2026 | 2,159.00 | 2,160.00 | 2,100.00 | 2,120.00 | 2,120.00 | 0.38% | 161,338 |
| Feb 20, 2026 | 2,104.00 | 2,130.00 | 2,100.00 | 2,112.00 | 2,112.00 | 0.38% | 34,628 |
| Feb 19, 2026 | 2,082.00 | 2,126.00 | 2,082.00 | 2,104.00 | 2,104.00 | -0.66% | 200,649 |
| Feb 18, 2026 | 2,081.00 | 2,149.00 | 2,081.00 | 2,118.00 | 2,118.00 | -1.30% | 158,803 |
| Feb 17, 2026 | 2,080.00 | 2,146.00 | 2,080.00 | 2,146.00 | 2,146.00 | 2.14% | 107,969 |
| Feb 16, 2026 | 2,151.00 | 2,151.00 | 2,081.00 | 2,101.00 | 2,101.00 | -0.05% | 80,490 |
| Feb 13, 2026 | 2,170.00 | 2,170.00 | 2,080.00 | 2,102.00 | 2,102.00 | 0.10% | 117,223 |
| Feb 12, 2026 | 2,055.00 | 2,200.00 | 2,055.00 | 2,100.00 | 2,100.00 | 8.25% | 494,828 |
| Feb 11, 2026 | 1,939.00 | 1,940.00 | 1,911.00 | 1,940.00 | 1,940.00 | - | 26,754 |
| Feb 10, 2026 | 1,940.00 | 1,940.00 | 1,916.00 | 1,940.00 | 1,940.00 | 0.05% | 347,725 |
| Feb 9, 2026 | 1,931.00 | 1,969.00 | 1,900.00 | 1,939.00 | 1,939.00 | 0.41% | 135,201 |
| Feb 6, 2026 | 1,949.00 | 1,949.00 | 1,901.00 | 1,931.00 | 1,931.00 | 1.15% | 166,430 |
| Feb 5, 2026 | 1,901.00 | 1,951.00 | 1,875.00 | 1,909.00 | 1,909.00 | -0.93% | 77,798 |
| Feb 4, 2026 | 1,950.00 | 1,954.00 | 1,920.00 | 1,927.00 | 1,927.00 | -0.67% | 137,678 |
| Feb 3, 2026 | 1,890.00 | 1,964.00 | 1,890.00 | 1,940.00 | 1,940.00 | 1.36% | 820,885 |
| Feb 2, 2026 | 1,874.00 | 1,940.00 | 1,840.00 | 1,914.00 | 1,914.00 | -1.19% | 130,765 |
| Jan 30, 2026 | 1,926.00 | 1,946.00 | 1,904.00 | 1,937.00 | 1,937.00 | -0.46% | 1,970,250 |
| Jan 29, 2026 | 1,946.00 | 1,973.00 | 1,937.00 | 1,946.00 | 1,946.00 | - | 43,778 |
| Jan 28, 2026 | 1,973.00 | 1,973.00 | 1,930.00 | 1,946.00 | 1,946.00 | 0.05% | 43,632 |
| Jan 27, 2026 | 1,939.00 | 1,960.00 | 1,866.00 | 1,945.00 | 1,945.00 | 1.35% | 41,551 |
| Jan 26, 2026 | 1,920.00 | 1,958.00 | 1,882.00 | 1,919.00 | 1,919.00 | -0.83% | 118,627 |
| Jan 23, 2026 | 1,949.00 | 1,949.00 | 1,861.00 | 1,935.00 | 1,935.00 | 0.83% | 135,342 |
| Jan 22, 2026 | 1,939.00 | 1,959.00 | 1,861.00 | 1,919.00 | 1,919.00 | 0.79% | 134,346 |
| Jan 21, 2026 | 1,949.00 | 1,949.00 | 1,878.00 | 1,904.00 | 1,904.00 | -0.83% | 180,527 |
| Jan 20, 2026 | 1,922.00 | 1,952.00 | 1,901.00 | 1,920.00 | 1,920.00 | -0.67% | 61,511 |
| Jan 19, 2026 | 1,940.00 | 1,968.00 | 1,921.00 | 1,933.00 | 1,933.00 | -1.53% | 109,040 |
| Jan 16, 2026 | 1,990.00 | 1,990.00 | 1,922.00 | 1,963.00 | 1,963.00 | - | 1,776,866 |
| Jan 15, 2026 | 1,965.00 | 1,985.00 | 1,921.00 | 1,963.00 | 1,963.00 | - | 721,857 |
| Jan 14, 2026 | 1,963.00 | 1,985.00 | 1,963.00 | 1,963.00 | 1,963.00 | -0.86% | 394,539 |
| Jan 13, 2026 | 2,019.00 | 2,019.00 | 1,952.00 | 1,980.00 | 1,980.00 | -1.00% | 107,633 |
| Jan 12, 2026 | 2,036.00 | 2,036.00 | 1,963.00 | 2,000.00 | 2,000.00 | -1.14% | 131,965 |
| Jan 9, 2026 | 1,994.00 | 2,034.00 | 1,956.00 | 2,023.00 | 2,023.00 | 2.69% | 132,482 |
| Jan 8, 2026 | 2,036.00 | 2,036.00 | 1,960.00 | 1,970.00 | 1,970.00 | -2.96% | 42,492 |
| Jan 7, 2026 | 1,951.00 | 2,030.00 | 1,928.00 | 2,030.00 | 2,030.00 | 1.15% | 46,397 |
| Jan 6, 2026 | 1,948.00 | 2,007.00 | 1,900.00 | 2,007.00 | 2,007.00 | 2.29% | 99,468 |
| Jan 5, 2026 | 1,975.00 | 2,007.00 | 1,945.00 | 1,962.00 | 1,962.00 | -1.90% | 162,263 |
| Jan 2, 2026 | 1,940.00 | 2,020.00 | 1,940.00 | 2,000.00 | 2,000.00 | 0.55% | 38,945 |
| Dec 31, 2025 | 2,008.00 | 2,008.00 | 1,945.00 | 1,989.00 | 1,989.00 | -0.40% | 40,266 |
| Dec 30, 2025 | 1,956.00 | 2,059.00 | 1,955.00 | 1,997.00 | 1,997.00 | -0.70% | 96,371 |
| Dec 29, 2025 | 1,951.00 | 2,059.00 | 1,951.00 | 2,011.00 | 2,011.00 | -0.30% | 46,225 |
| Dec 24, 2025 | 2,028.00 | 2,030.00 | 1,973.00 | 2,017.00 | 2,017.00 | -1.27% | 22,705 |
| Dec 23, 2025 | 2,031.00 | 2,043.00 | 2,005.00 | 2,043.00 | 2,043.00 | 1.24% | 38,119 |
| Dec 22, 2025 | 2,022.00 | 2,022.00 | 1,947.00 | 2,018.00 | 2,018.00 | 1.20% | 35,708 |
| Dec 19, 2025 | 1,980.00 | 2,051.00 | 1,931.00 | 1,994.00 | 1,994.00 | 0.20% | 637,232 |
| Dec 18, 2025 | 2,000.00 | 2,080.00 | 1,921.00 | 1,990.00 | 1,990.00 | 0.45% | 829,888 |
| Dec 17, 2025 | 1,969.00 | 1,998.00 | 1,901.00 | 1,981.00 | 1,981.00 | 0.71% | 691,586 |