Altron Limited (JSE:AEL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,910.00
+9.00 (0.47%)
Oct 13, 2025, 5:00 PM SAST
Altron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 1,890.00 | 1,921.00 | 1,890.00 | 1,910.00 | 1,911.00 | 0.47% | 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 |
| Aug 25, 2025 | 2,112.00 | 2,139.00 | 2,080.00 | 2,105.00 | 2,105.00 | 0.24% | 62,766 |
| Aug 22, 2025 | 2,127.00 | 2,139.00 | 2,100.00 | 2,100.00 | 2,100.00 | -0.24% | 84,976 |
| Aug 21, 2025 | 2,115.00 | 2,125.00 | 2,095.00 | 2,105.00 | 2,105.00 | 0.33% | 86,641 |
| Aug 20, 2025 | 2,123.00 | 2,134.00 | 2,098.00 | 2,098.00 | 2,098.00 | -1.13% | 130,374 |
| Aug 19, 2025 | 2,108.00 | 2,125.00 | 2,095.00 | 2,122.00 | 2,122.00 | 1.29% | 347,916 |
| Aug 18, 2025 | 2,089.00 | 2,111.00 | 2,059.00 | 2,095.00 | 2,095.00 | 1.26% | 159,162 |
| Aug 15, 2025 | 2,090.00 | 2,090.00 | 2,045.00 | 2,069.00 | 2,069.00 | 0.44% | 106,846 |
| Aug 14, 2025 | 2,062.00 | 2,100.00 | 2,051.00 | 2,060.00 | 2,060.00 | 0.15% | 117,460 |
| Aug 13, 2025 | 2,024.00 | 2,079.00 | 2,009.00 | 2,057.00 | 2,057.00 | 1.88% | 173,592 |
| Aug 12, 2025 | 1,992.00 | 2,027.00 | 1,981.00 | 2,019.00 | 2,019.00 | 2.07% | 132,564 |
| Aug 11, 2025 | 2,027.00 | 2,027.00 | 1,969.00 | 1,978.00 | 1,978.00 | -1.05% | 267,793 |
| Aug 8, 2025 | 2,007.00 | 2,016.00 | 1,971.00 | 1,999.00 | 1,999.00 | 1.06% | 350,947 |
| Aug 7, 2025 | 2,050.00 | 2,069.00 | 1,966.00 | 1,978.00 | 1,978.00 | -2.51% | 445,017 |
| Aug 6, 2025 | 2,066.00 | 2,083.00 | 2,020.00 | 2,029.00 | 2,029.00 | -1.89% | 277,973 |
| Aug 5, 2025 | 2,144.00 | 2,149.00 | 2,068.00 | 2,068.00 | 2,068.00 | -3.81% | 345,595 |
| Aug 4, 2025 | 2,117.00 | 2,152.00 | 2,099.00 | 2,150.00 | 2,150.00 | 2.33% | 250,279 |