AVI Limited (JSE:AVI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,371
+64 (0.62%)
At close: Nov 28, 2025
AVI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10,300.00 | 10,374.00 | 10,256.00 | 10,371.00 | 10,371.00 | 0.62% | 1,946,580 |
| Nov 27, 2025 | 10,352.00 | 10,354.00 | 10,176.00 | 10,307.00 | 10,307.00 | 0.16% | 881,010 |
| Nov 26, 2025 | 9,974.00 | 10,387.00 | 9,974.00 | 10,291.00 | 10,291.00 | 2.10% | 1,262,708 |
| Nov 25, 2025 | 10,164.00 | 10,216.00 | 10,000.00 | 10,079.00 | 10,079.00 | -1.04% | 925,404 |
| Nov 24, 2025 | 10,254.00 | 10,356.00 | 10,154.00 | 10,185.00 | 10,185.00 | -0.36% | 784,317 |
| Nov 21, 2025 | 10,398.00 | 10,398.00 | 10,076.00 | 10,222.00 | 10,222.00 | -0.82% | 428,495 |
| Nov 20, 2025 | 10,020.00 | 10,342.00 | 10,020.00 | 10,306.00 | 10,306.00 | 0.99% | 287,390 |
| Nov 19, 2025 | 10,100.00 | 10,218.00 | 10,036.00 | 10,205.00 | 10,205.00 | 0.70% | 555,782 |
| Nov 18, 2025 | 10,398.00 | 10,398.00 | 10,100.00 | 10,134.00 | 10,134.00 | -0.72% | 779,549 |
| Nov 17, 2025 | 10,240.00 | 10,240.00 | 10,109.00 | 10,208.00 | 10,208.00 | 0.21% | 913,003 |
| Nov 14, 2025 | 10,390.00 | 10,429.00 | 10,165.00 | 10,187.00 | 10,187.00 | -2.28% | 1,219,652 |
| Nov 13, 2025 | 10,300.00 | 10,500.00 | 10,227.00 | 10,425.00 | 10,425.00 | -0.10% | 785,624 |
| Nov 12, 2025 | 10,375.00 | 10,435.00 | 10,044.00 | 10,435.00 | 10,435.00 | 0.44% | 1,290,224 |
| Nov 11, 2025 | 9,811.00 | 10,426.00 | 9,638.00 | 10,389.00 | 10,389.00 | 6.22% | 2,071,159 |
| Nov 10, 2025 | 9,841.00 | 9,878.00 | 9,658.00 | 9,781.00 | 9,781.00 | -0.15% | 467,136 |
| Nov 7, 2025 | 9,931.00 | 9,947.00 | 9,655.00 | 9,796.00 | 9,796.00 | -1.36% | 425,886 |
| Nov 6, 2025 | 9,721.00 | 9,931.00 | 9,666.00 | 9,931.00 | 9,931.00 | 2.47% | 764,312 |
| Nov 5, 2025 | 9,550.00 | 9,693.00 | 9,513.00 | 9,692.00 | 9,692.00 | 1.12% | 866,103 |
| Nov 4, 2025 | 9,721.00 | 9,783.00 | 9,523.00 | 9,585.00 | 9,585.00 | -0.79% | 453,047 |
| Nov 3, 2025 | 9,693.00 | 9,804.00 | 9,623.00 | 9,661.00 | 9,661.00 | 0.11% | 678,442 |
| Oct 31, 2025 | 9,700.00 | 9,700.00 | 9,570.00 | 9,650.00 | 9,650.00 | 0.21% | 1,184,964 |
| Oct 30, 2025 | 9,601.00 | 9,785.00 | 9,501.00 | 9,630.00 | 9,630.00 | -0.04% | 578,595 |
| Oct 29, 2025 | 9,700.00 | 9,723.00 | 9,582.00 | 9,634.00 | 9,634.00 | -0.73% | 527,647 |
| Oct 28, 2025 | 9,601.00 | 9,790.00 | 9,525.00 | 9,705.00 | 9,705.00 | 1.09% | 802,107 |
| Oct 27, 2025 | 9,734.00 | 9,753.00 | 9,591.00 | 9,600.00 | 9,600.00 | -0.95% | 533,039 |
| Oct 24, 2025 | 9,600.00 | 9,766.00 | 9,599.00 | 9,692.00 | 9,692.00 | -0.14% | 539,275 |
| Oct 23, 2025 | 9,550.00 | 9,706.00 | 9,550.00 | 9,706.00 | 9,706.00 | 0.53% | 436,773 |
| Oct 22, 2025 | 9,585.00 | 9,719.00 | 9,508.00 | 9,655.00 | 9,655.00 | 0.84% | 1,033,611 |
| Oct 21, 2025 | 9,735.00 | 9,820.00 | 9,575.00 | 9,575.00 | 9,575.00 | -1.41% | 1,032,585 |
| Oct 20, 2025 | 9,621.00 | 9,772.00 | 9,621.00 | 9,712.00 | 9,712.00 | 0.54% | 703,594 |
| Oct 17, 2025 | 9,533.00 | 9,684.00 | 9,466.00 | 9,660.00 | 9,660.00 | 1.33% | 558,166 |
| Oct 16, 2025 | 9,650.00 | 9,659.00 | 9,489.00 | 9,533.00 | 9,533.00 | -0.89% | 1,815,862 |
| Oct 15, 2025 | 9,730.00 | 9,773.00 | 9,570.00 | 9,619.00 | 9,619.00 | -4.45% | 1,443,626 |
| Oct 14, 2025 | 10,000.00 | 10,171.00 | 10,000.00 | 10,067.00 | 9,661.00 | -0.21% | 402,270 |
| Oct 13, 2025 | 10,185.00 | 10,185.00 | 9,846.00 | 10,088.00 | 9,681.15 | -0.20% | 367,030 |
| Oct 10, 2025 | 9,848.00 | 10,147.00 | 9,783.00 | 10,108.00 | 9,700.35 | 3.22% | 953,091 |
| Oct 9, 2025 | 9,775.00 | 9,849.00 | 9,604.00 | 9,793.00 | 9,398.05 | 0.18% | 705,665 |
| Oct 8, 2025 | 9,730.00 | 9,799.00 | 9,628.00 | 9,775.00 | 9,380.78 | 0.23% | 743,081 |
| Oct 7, 2025 | 9,800.00 | 9,856.00 | 9,753.00 | 9,753.00 | 9,359.66 | -0.18% | 501,715 |
| Oct 6, 2025 | 9,800.00 | 9,882.00 | 9,743.00 | 9,771.00 | 9,376.94 | -0.30% | 1,519,893 |
| Oct 3, 2025 | 9,828.00 | 9,870.00 | 9,743.00 | 9,800.00 | 9,404.77 | -0.27% | 1,166,439 |
| Oct 2, 2025 | 9,850.00 | 9,998.00 | 9,804.00 | 9,827.00 | 9,430.68 | -0.44% | 795,534 |
| Oct 1, 2025 | 9,826.00 | 10,022.00 | 9,826.00 | 9,870.00 | 9,471.95 | -0.22% | 992,323 |
| Sep 30, 2025 | 9,850.00 | 9,895.00 | 9,774.00 | 9,892.00 | 9,493.06 | 0.34% | 965,134 |
| Sep 29, 2025 | 9,866.00 | 9,977.00 | 9,801.00 | 9,858.00 | 9,460.43 | -0.50% | 788,494 |
| Sep 26, 2025 | 9,970.00 | 9,979.00 | 9,876.00 | 9,908.00 | 9,508.41 | -0.47% | 398,419 |
| Sep 25, 2025 | 10,139.00 | 10,139.00 | 9,757.00 | 9,955.00 | 9,553.52 | -1.63% | 1,243,162 |
| Sep 23, 2025 | 10,036.00 | 10,192.00 | 10,027.00 | 10,120.00 | 9,711.86 | 0.54% | 647,865 |
| Sep 22, 2025 | 10,120.00 | 10,299.00 | 10,027.00 | 10,066.00 | 9,660.04 | -1.48% | 442,503 |
| Sep 19, 2025 | 10,387.00 | 10,387.00 | 10,145.00 | 10,217.00 | 9,804.95 | 0.19% | 1,140,561 |