Skip to main content
logo
Altron Limited (JSE:AEL)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,972.00
-28.00 (-0.93%)
May 29, 2026, 5:05 PM SAST

Altron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,000.003,000.002,941.002,972.002,972.00-0.93%638,959
May 28, 20262,800.003,022.002,796.003,000.003,000.006.12%173,008
May 27, 20262,930.002,999.002,625.002,827.002,827.00-2.69%261,453
May 26, 20262,695.002,905.002,695.002,905.002,905.007.79%409,672
May 25, 20262,420.002,756.002,401.002,695.002,695.0014.19%356,017
May 22, 20262,307.002,400.002,307.002,360.002,360.002.30%522,171
May 21, 20262,307.002,350.002,307.002,307.002,307.00-192,842
May 20, 20262,278.002,390.002,278.002,307.002,307.00-0.13%249,272
May 19, 20262,276.002,331.002,239.002,310.002,310.001.09%761,469
May 18, 20262,172.002,309.002,150.002,285.002,285.006.28%341,425
May 15, 20262,177.002,177.002,114.002,150.002,150.00-0.46%168,340
May 14, 20262,160.002,183.002,110.002,160.002,160.001.74%129,356
May 13, 20262,180.002,202.002,063.002,123.002,123.00-2.61%205,296
May 12, 20262,182.002,219.002,160.002,180.002,180.00-1.13%42,787
May 11, 20262,228.002,249.002,181.002,205.002,205.00-279,378
May 8, 20262,240.002,268.002,205.002,205.002,205.00-1.30%81,248
May 7, 20262,266.002,325.002,234.002,234.002,234.000.40%245,050
May 6, 20262,225.002,371.002,221.002,225.002,225.001.14%524,505
May 5, 20262,155.002,229.002,151.002,200.002,200.000.05%183,789
May 4, 20262,250.002,250.002,141.002,199.002,199.00-2.27%110,928
Apr 30, 20262,200.002,250.002,155.002,250.002,250.002.32%490,398
Apr 29, 20262,100.002,200.002,080.002,199.002,199.004.37%294,919
Apr 28, 20262,171.002,199.002,107.002,107.002,107.00-2.59%38,537
Apr 24, 20262,165.002,208.002,120.002,163.002,163.00-1.23%255,928
Apr 23, 20262,183.002,200.002,126.002,190.002,190.00-51,101
Apr 22, 20262,217.002,217.002,164.002,190.002,190.00-0.45%46,253
Apr 21, 20262,229.002,230.002,135.002,200.002,200.00-27,446
Apr 20, 20262,180.002,230.002,127.002,200.002,200.000.82%236,317
Apr 17, 20262,214.002,230.002,157.002,182.002,182.00-0.73%122,965
Apr 16, 20262,211.002,256.002,176.002,198.002,198.000.37%367,475
Apr 15, 20262,220.002,220.002,166.002,190.002,190.00-0.41%574,566
Apr 14, 20262,140.002,220.002,120.002,199.002,199.004.27%183,034
Apr 13, 20262,152.002,152.002,063.002,109.002,109.00-2.00%250,405
Apr 10, 20262,146.002,159.002,108.002,152.002,152.001.51%939,614
Apr 9, 20262,031.002,151.002,031.002,120.002,120.000.24%67,774
Apr 8, 20262,043.002,134.002,025.002,115.002,115.005.75%584,015
Apr 7, 20262,000.002,010.001,966.002,000.002,000.00-0.25%115,514
Apr 2, 20262,010.002,010.001,968.002,005.002,005.000.30%35,351
Apr 1, 20262,010.002,015.001,988.001,999.001,999.000.55%216,572
Mar 31, 20261,999.002,000.001,980.001,988.001,988.00-0.50%193,196
Mar 30, 20261,988.002,011.001,978.001,998.001,998.000.50%901,148
Mar 27, 20261,988.002,031.001,961.001,988.001,988.00-0.75%422,373
Mar 26, 20262,009.002,020.001,978.002,003.002,003.000.15%154,878
Mar 25, 20262,028.002,039.001,979.002,000.002,000.00-0.30%59,773
Mar 24, 20262,044.002,044.001,977.002,006.002,006.00-0.50%24,346
Mar 23, 20262,038.002,043.001,961.002,016.002,016.00-1.61%141,270
Mar 20, 20262,054.002,081.002,021.002,049.002,049.000.99%268,604
Mar 19, 20262,050.002,080.002,012.002,029.002,029.00-1.02%131,480
Mar 18, 20262,084.002,141.002,042.002,050.002,050.00-0.73%359,075
Mar 17, 20262,020.002,121.002,020.002,065.002,065.000.73%1,041,306