Altron Limited (JSE:AEL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,914.00
-23.00 (-1.19%)
Feb 2, 2026, 5:00 PM SAST
Altron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 1,973.00 | 1,991.00 | 1,945.00 | 1,967.00 | 1,967.00 | 0.25% | 42,598 |
| Dec 12, 2025 | 1,931.00 | 1,964.00 | 1,931.00 | 1,962.00 | 1,962.00 | 0.46% | 188,938 |
| Dec 11, 2025 | 1,901.00 | 1,953.00 | 1,901.00 | 1,953.00 | 1,953.00 | 0.31% | 65,156 |
| Dec 10, 2025 | 1,973.00 | 1,973.00 | 1,901.00 | 1,947.00 | 1,947.00 | -0.66% | 42,966 |
| Dec 9, 2025 | 1,900.00 | 1,970.00 | 1,900.00 | 1,960.00 | 1,960.00 | 1.08% | 383,939 |
| Dec 8, 2025 | 1,974.00 | 1,974.00 | 1,919.00 | 1,939.00 | 1,939.00 | 0.10% | 76,733 |
| Dec 5, 2025 | 1,876.00 | 1,950.00 | 1,876.00 | 1,937.00 | 1,937.00 | 0.83% | 84,006 |
| Dec 4, 2025 | 1,923.00 | 1,938.00 | 1,900.00 | 1,921.00 | 1,921.00 | -0.88% | 91,804 |
| Dec 3, 2025 | 1,890.00 | 1,938.00 | 1,890.00 | 1,938.00 | 1,938.00 | 2.00% | 62,176 |
| Dec 2, 2025 | 1,910.00 | 1,970.00 | 1,861.00 | 1,900.00 | 1,900.00 | -0.26% | 279,799 |
| Dec 1, 2025 | 1,908.00 | 1,922.00 | 1,891.00 | 1,905.00 | 1,905.00 | -0.88% | 123,441 |
| Nov 28, 2025 | 1,962.00 | 1,965.00 | 1,915.00 | 1,922.00 | 1,922.00 | -1.18% | 131,864 |
| Nov 27, 2025 | 1,952.00 | 1,973.00 | 1,923.00 | 1,945.00 | 1,945.00 | 1.41% | 348,351 |
| Nov 26, 2025 | 1,919.00 | 1,937.00 | 1,874.00 | 1,918.00 | 1,918.00 | 0.37% | 349,388 |
| Nov 25, 2025 | 1,910.00 | 1,919.00 | 1,885.00 | 1,911.00 | 1,911.00 | 0.05% | 136,264 |
| Nov 24, 2025 | 1,908.00 | 1,910.00 | 1,882.00 | 1,910.00 | 1,910.00 | 1.11% | 262,831 |
| Nov 21, 2025 | 1,851.00 | 1,903.00 | 1,851.00 | 1,889.00 | 1,889.00 | 0.59% | 214,191 |
| Nov 20, 2025 | 1,873.00 | 1,891.00 | 1,860.00 | 1,878.00 | 1,878.00 | 1.02% | 874,808 |
| Nov 19, 2025 | 1,889.00 | 1,889.00 | 1,830.00 | 1,859.00 | 1,859.00 | -1.01% | 208,632 |
| Nov 18, 2025 | 1,841.00 | 1,933.00 | 1,841.00 | 1,878.00 | 1,830.00 | -2.69% | 452,846 |