AVI Limited (JSE:AVI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 9,796.00
-135.00 (-1.36%)
Nov 7, 2025, 5:00 PM SAST
AVI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 9,931.00 | 9,947.00 | 9,655.00 | 9,796.00 | 9,797.00 | -1.34% | 425,886 |
| Nov 6, 2025 | 9,721.00 | 9,931.00 | 9,666.00 | 9,929.00 | 9,929.00 | 2.43% | 764,312 |
| Nov 5, 2025 | 9,550.00 | 9,693.00 | 9,513.00 | 9,693.00 | 9,693.00 | 1.12% | 866,103 |
| Nov 4, 2025 | 9,721.00 | 9,783.00 | 9,523.00 | 9,586.00 | 9,586.00 | -0.77% | 453,047 |
| Nov 3, 2025 | 9,693.00 | 9,804.00 | 9,623.00 | 9,660.00 | 9,660.00 | 0.11% | 678,442 |
| Oct 31, 2025 | 9,700.00 | 9,700.00 | 9,570.00 | 9,649.00 | 9,649.00 | 0.18% | 1,184,964 |
| Oct 30, 2025 | 9,601.00 | 9,785.00 | 9,501.00 | 9,632.00 | 9,632.00 | - | 578,595 |
| Oct 29, 2025 | 9,700.00 | 9,723.00 | 9,582.00 | 9,632.00 | 9,632.00 | -0.74% | 527,647 |
| Oct 28, 2025 | 9,601.00 | 9,790.00 | 9,525.00 | 9,704.00 | 9,704.00 | 1.09% | 802,107 |
| Oct 27, 2025 | 9,734.00 | 9,753.00 | 9,591.00 | 9,599.00 | 9,599.00 | -0.25% | 533,039 |
| Oct 24, 2025 | 9,600.00 | 9,766.00 | 9,599.00 | 9,623.00 | 9,623.00 | -0.84% | 539,472 |
| Oct 23, 2025 | 9,550.00 | 9,706.00 | 9,550.00 | 9,705.00 | 9,705.00 | 0.53% | 436,773 |
| Oct 22, 2025 | 9,585.00 | 9,719.00 | 9,508.00 | 9,654.00 | 9,654.00 | 0.24% | 1,033,611 |
| Oct 21, 2025 | 9,735.00 | 9,820.00 | 9,575.00 | 9,630.50 | 9,630.50 | -0.85% | 1,032,585 |
| Oct 20, 2025 | 9,621.00 | 9,772.00 | 9,621.00 | 9,713.00 | 9,713.00 | 0.53% | 703,594 |
| Oct 17, 2025 | 9,533.00 | 9,684.00 | 9,466.00 | 9,662.00 | 9,662.00 | 1.33% | 558,166 |
| Oct 16, 2025 | 9,650.00 | 9,659.00 | 9,489.00 | 9,535.00 | 9,535.00 | -0.89% | 1,815,862 |
| Oct 15, 2025 | 9,730.00 | 9,773.00 | 9,570.00 | 9,621.00 | 9,621.00 | -4.44% | 1,443,626 |
| Oct 14, 2025 | 10,000.00 | 10,171.00 | 10,000.00 | 10,068.00 | 9,662.00 | -0.21% | 966,887 |
| Oct 13, 2025 | 10,185.00 | 10,185.00 | 9,846.00 | 10,089.00 | 9,682.15 | -0.18% | 367,030 |
| Oct 10, 2025 | 9,848.00 | 10,147.00 | 9,783.00 | 10,107.00 | 9,699.43 | 3.22% | 953,091 |
| Oct 9, 2025 | 9,775.00 | 9,849.00 | 9,604.00 | 9,792.00 | 9,397.13 | 0.19% | 705,665 |
| Oct 8, 2025 | 9,730.00 | 9,799.00 | 9,628.00 | 9,773.00 | 9,378.90 | 0.19% | 743,081 |
| Oct 7, 2025 | 9,800.00 | 9,856.00 | 9,753.00 | 9,754.00 | 9,360.66 | -0.16% | 501,715 |
| Oct 6, 2025 | 9,800.00 | 9,882.00 | 9,743.00 | 9,770.00 | 9,376.02 | -0.33% | 1,519,893 |
| Oct 3, 2025 | 9,828.00 | 9,870.00 | 9,743.00 | 9,802.00 | 9,406.73 | -0.26% | 1,267,945 |
| Oct 2, 2025 | 9,850.00 | 9,998.00 | 9,804.00 | 9,828.00 | 9,431.68 | -0.44% | 795,534 |
| Oct 1, 2025 | 9,826.00 | 10,022.00 | 9,826.00 | 9,871.00 | 9,472.94 | -0.22% | 992,323 |
| Sep 30, 2025 | 9,850.00 | 9,895.00 | 9,774.00 | 9,893.00 | 9,494.06 | 0.34% | 965,134 |
| Sep 29, 2025 | 9,866.00 | 9,977.00 | 9,801.00 | 9,859.00 | 9,461.43 | -0.51% | 788,494 |
| Sep 26, 2025 | 9,970.00 | 9,979.00 | 9,876.00 | 9,910.00 | 9,510.37 | -0.43% | 398,419 |
| Sep 25, 2025 | 10,139.00 | 10,139.00 | 9,757.00 | 9,953.00 | 9,551.64 | -1.63% | 1,243,162 |
| Sep 23, 2025 | 10,036.00 | 10,192.00 | 10,027.00 | 10,118.00 | 9,709.98 | 0.54% | 647,865 |
| Sep 22, 2025 | 10,120.00 | 10,299.00 | 10,027.00 | 10,064.00 | 9,658.16 | -1.49% | 442,503 |
| Sep 19, 2025 | 10,387.00 | 10,387.00 | 10,145.00 | 10,216.00 | 9,804.03 | 0.19% | 1,140,561 |
| Sep 18, 2025 | 10,015.00 | 10,323.00 | 10,015.00 | 10,197.00 | 9,785.80 | 0.26% | 957,259 |
| Sep 17, 2025 | 10,200.00 | 10,200.00 | 9,952.00 | 10,171.00 | 9,760.85 | 1.31% | 1,466,934 |
| Sep 16, 2025 | 9,980.00 | 10,119.00 | 9,959.00 | 10,039.00 | 9,634.13 | 1.17% | 1,172,730 |
| Sep 15, 2025 | 9,826.00 | 9,983.00 | 9,826.00 | 9,923.00 | 9,522.81 | 0.48% | 1,192,934 |
| Sep 12, 2025 | 9,846.00 | 9,915.00 | 9,785.00 | 9,876.00 | 9,477.70 | 0.54% | 642,956 |
| Sep 11, 2025 | 9,592.00 | 9,842.00 | 9,574.00 | 9,823.00 | 9,426.84 | 2.57% | 1,357,695 |
| Sep 10, 2025 | 9,311.00 | 9,749.00 | 9,311.00 | 9,577.00 | 9,190.76 | 2.97% | 1,098,475 |
| Sep 9, 2025 | 9,347.00 | 9,404.00 | 9,228.00 | 9,301.00 | 8,925.89 | -1.04% | 1,675,472 |
| Sep 8, 2025 | 9,200.00 | 9,513.00 | 9,064.00 | 9,399.00 | 9,019.94 | 2.16% | 889,184 |
| Sep 5, 2025 | 9,044.00 | 9,203.00 | 8,986.00 | 9,200.00 | 8,828.96 | 1.68% | 959,743 |
| Sep 4, 2025 | 9,400.00 | 9,400.00 | 8,897.00 | 9,048.00 | 8,683.09 | 1.06% | 1,683,900 |
| Sep 3, 2025 | 9,156.00 | 9,210.00 | 8,953.00 | 8,953.00 | 8,591.93 | -2.22% | 944,724 |
| Sep 2, 2025 | 9,500.00 | 9,500.00 | 9,154.00 | 9,156.00 | 8,786.74 | -1.90% | 900,043 |
| Sep 1, 2025 | 9,300.00 | 9,432.00 | 9,247.00 | 9,333.00 | 8,956.60 | -0.21% | 1,240,297 |
| Aug 29, 2025 | 9,300.00 | 9,365.00 | 9,300.00 | 9,353.00 | 8,975.79 | 0.13% | 448,026 |