Altron Limited (JSE:AEL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 2,182.00
-16.00 (-0.73%)
Apr 17, 2026, 5:00 PM SAST
Altron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 2,214.00 | 2,230.00 | 2,157.00 | 2,182.00 | 2,182.00 | -0.73% | 122,965 |
| Apr 16, 2026 | 2,211.00 | 2,256.00 | 2,176.00 | 2,198.00 | 2,198.00 | 0.37% | 367,475 |
| Apr 15, 2026 | 2,220.00 | 2,220.00 | 2,166.00 | 2,190.00 | 2,190.00 | -0.41% | 574,566 |
| Apr 14, 2026 | 2,140.00 | 2,220.00 | 2,120.00 | 2,199.00 | 2,199.00 | 4.27% | 183,034 |
| Apr 13, 2026 | 2,152.00 | 2,152.00 | 2,063.00 | 2,109.00 | 2,109.00 | -2.00% | 250,405 |
| Apr 10, 2026 | 2,146.00 | 2,159.00 | 2,108.00 | 2,152.00 | 2,152.00 | 1.51% | 939,614 |
| Apr 9, 2026 | 2,031.00 | 2,151.00 | 2,031.00 | 2,120.00 | 2,120.00 | 0.24% | 67,774 |
| Apr 8, 2026 | 2,043.00 | 2,134.00 | 2,025.00 | 2,115.00 | 2,115.00 | 5.75% | 584,015 |
| Apr 7, 2026 | 2,000.00 | 2,010.00 | 1,966.00 | 2,000.00 | 2,000.00 | -0.25% | 115,514 |
| Apr 2, 2026 | 2,010.00 | 2,010.00 | 1,968.00 | 2,005.00 | 2,005.00 | 0.30% | 35,351 |
| Apr 1, 2026 | 2,010.00 | 2,015.00 | 1,988.00 | 1,999.00 | 1,999.00 | 0.55% | 216,572 |
| Mar 31, 2026 | 1,999.00 | 2,000.00 | 1,980.00 | 1,988.00 | 1,988.00 | -0.50% | 193,196 |
| Mar 30, 2026 | 1,988.00 | 2,011.00 | 1,978.00 | 1,998.00 | 1,998.00 | 0.50% | 901,148 |
| Mar 27, 2026 | 1,988.00 | 2,031.00 | 1,961.00 | 1,988.00 | 1,988.00 | -0.75% | 422,373 |
| Mar 26, 2026 | 2,009.00 | 2,020.00 | 1,978.00 | 2,003.00 | 2,003.00 | 0.15% | 154,878 |
| Mar 25, 2026 | 2,028.00 | 2,039.00 | 1,979.00 | 2,000.00 | 2,000.00 | -0.30% | 59,773 |
| Mar 24, 2026 | 2,044.00 | 2,044.00 | 1,977.00 | 2,006.00 | 2,006.00 | -0.50% | 24,346 |
| Mar 23, 2026 | 2,038.00 | 2,043.00 | 1,961.00 | 2,016.00 | 2,016.00 | -1.61% | 141,270 |
| Mar 20, 2026 | 2,054.00 | 2,081.00 | 2,021.00 | 2,049.00 | 2,049.00 | 0.99% | 268,604 |
| Mar 19, 2026 | 2,050.00 | 2,080.00 | 2,012.00 | 2,029.00 | 2,029.00 | -1.02% | 131,480 |
| Mar 18, 2026 | 2,084.00 | 2,141.00 | 2,042.00 | 2,050.00 | 2,050.00 | -0.73% | 359,075 |
| Mar 17, 2026 | 2,020.00 | 2,121.00 | 2,020.00 | 2,065.00 | 2,065.00 | 0.73% | 1,041,306 |
| Mar 16, 2026 | 2,037.00 | 2,079.00 | 2,037.00 | 2,050.00 | 2,050.00 | - | 316,533 |
| Mar 13, 2026 | 2,089.00 | 2,089.00 | 2,018.00 | 2,050.00 | 2,050.00 | - | 1,151,281 |
| Mar 12, 2026 | 2,030.00 | 2,100.00 | 2,008.00 | 2,050.00 | 2,050.00 | - | 153,607 |
| Mar 11, 2026 | 2,141.00 | 2,141.00 | 2,050.00 | 2,050.00 | 2,050.00 | -3.76% | 237,120 |
| Mar 10, 2026 | 2,103.00 | 2,139.00 | 2,085.00 | 2,130.00 | 2,130.00 | 3.15% | 163,902 |
| Mar 9, 2026 | 2,102.00 | 2,103.00 | 2,008.00 | 2,065.00 | 2,065.00 | -1.76% | 147,727 |
| Mar 6, 2026 | 2,149.00 | 2,149.00 | 2,102.00 | 2,102.00 | 2,102.00 | -1.55% | 54,268 |
| Mar 5, 2026 | 2,158.00 | 2,173.00 | 2,114.00 | 2,135.00 | 2,135.00 | 0.90% | 116,021 |
| Mar 4, 2026 | 2,102.00 | 2,178.00 | 2,102.00 | 2,116.00 | 2,116.00 | -1.21% | 538,246 |
| Mar 3, 2026 | 2,136.00 | 2,199.00 | 2,120.00 | 2,142.00 | 2,142.00 | -1.06% | 134,116 |
| Mar 2, 2026 | 2,153.00 | 2,180.00 | 2,152.00 | 2,165.00 | 2,165.00 | -0.69% | 110,525 |
| 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 |