AVI Limited (JSE:AVI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,455
-112 (-1.06%)
Mar 18, 2026, 3:05 PM SAST
AVI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 10,650.00 | 10,650.00 | 10,404.00 | 10,567.00 | 10,567.00 | 0.82% | 1,298,767 |
| Mar 16, 2026 | 10,486.00 | 10,546.00 | 10,343.00 | 10,481.00 | 10,481.00 | 0.73% | 497,378 |
| Mar 13, 2026 | 10,690.00 | 10,690.00 | 10,354.00 | 10,405.00 | 10,405.00 | -0.12% | 570,148 |
| Mar 12, 2026 | 10,426.00 | 10,498.00 | 10,285.00 | 10,418.00 | 10,418.00 | -0.31% | 900,013 |
| Mar 11, 2026 | 10,700.00 | 10,700.00 | 10,320.00 | 10,450.00 | 10,450.00 | 0.76% | 1,240,708 |
| Mar 10, 2026 | 10,359.00 | 10,814.00 | 10,228.00 | 10,371.00 | 10,371.00 | 0.76% | 1,136,582 |
| Mar 9, 2026 | 10,300.00 | 10,395.00 | 10,150.00 | 10,293.00 | 10,293.00 | -1.01% | 1,133,308 |
| Mar 6, 2026 | 10,727.00 | 10,796.00 | 10,369.00 | 10,398.00 | 10,398.00 | -3.21% | 1,025,815 |
| Mar 5, 2026 | 10,619.00 | 11,008.00 | 10,619.00 | 10,743.00 | 10,743.00 | -1.58% | 646,784 |
| Mar 4, 2026 | 11,200.00 | 11,200.00 | 10,500.00 | 10,916.00 | 10,916.00 | 2.19% | 546,863 |
| Mar 3, 2026 | 11,094.00 | 11,131.00 | 10,643.00 | 10,682.00 | 10,682.00 | -4.22% | 1,120,371 |
| Mar 2, 2026 | 11,380.00 | 11,525.00 | 10,829.00 | 11,153.00 | 11,153.00 | -0.62% | 802,246 |
| Feb 27, 2026 | 11,302.00 | 11,414.00 | 11,094.00 | 11,223.00 | 11,223.00 | -0.99% | 1,011,042 |
| Feb 26, 2026 | 11,398.00 | 11,628.00 | 11,335.00 | 11,335.00 | 11,335.00 | -1.17% | 771,290 |
| Feb 25, 2026 | 11,402.00 | 11,546.00 | 11,383.00 | 11,469.00 | 11,469.00 | -0.42% | 439,057 |
| Feb 24, 2026 | 11,424.00 | 11,542.00 | 11,364.00 | 11,517.00 | 11,517.00 | 0.53% | 355,005 |
| Feb 23, 2026 | 11,302.00 | 11,539.00 | 11,302.00 | 11,456.00 | 11,456.00 | 0.12% | 298,347 |
| Feb 20, 2026 | 11,300.00 | 11,490.00 | 11,300.00 | 11,442.00 | 11,442.00 | 0.10% | 1,078,724 |
| Feb 19, 2026 | 11,221.00 | 11,536.00 | 11,221.00 | 11,431.00 | 11,431.00 | -0.38% | 541,861 |
| Feb 18, 2026 | 11,500.00 | 11,530.00 | 11,327.00 | 11,475.00 | 11,475.00 | 1.33% | 286,681 |
| Feb 17, 2026 | 11,445.00 | 11,445.00 | 11,212.00 | 11,324.00 | 11,324.00 | -0.93% | 597,318 |
| Feb 16, 2026 | 11,396.00 | 11,433.00 | 11,306.00 | 11,430.00 | 11,430.00 | 0.92% | 419,669 |
| Feb 13, 2026 | 11,211.00 | 11,390.00 | 11,141.00 | 11,326.00 | 11,326.00 | 1.03% | 659,347 |
| Feb 12, 2026 | 11,340.00 | 11,340.00 | 11,140.00 | 11,211.00 | 11,211.00 | 0.14% | 370,113 |
| Feb 11, 2026 | 10,955.00 | 11,295.00 | 10,955.00 | 11,195.00 | 11,195.00 | 1.52% | 610,648 |
| Feb 10, 2026 | 11,165.00 | 11,165.00 | 10,955.00 | 11,027.00 | 11,027.00 | 0.15% | 743,610 |
| Feb 9, 2026 | 10,930.00 | 11,155.00 | 10,929.00 | 11,011.00 | 11,011.00 | -0.35% | 533,773 |
| Feb 6, 2026 | 10,811.00 | 11,050.00 | 10,811.00 | 11,050.00 | 11,050.00 | 1.24% | 522,528 |
| Feb 5, 2026 | 11,200.00 | 11,200.00 | 10,843.00 | 10,915.00 | 10,915.00 | -0.66% | 948,614 |
| Feb 4, 2026 | 10,855.00 | 11,155.00 | 10,855.00 | 10,988.00 | 10,988.00 | -1.48% | 891,752 |
| Feb 3, 2026 | 10,820.00 | 11,153.00 | 10,820.00 | 11,153.00 | 11,153.00 | 1.62% | 1,170,813 |
| Feb 2, 2026 | 10,650.00 | 10,980.00 | 10,634.00 | 10,975.00 | 10,975.00 | 2.09% | 1,421,536 |
| Jan 30, 2026 | 10,840.00 | 10,927.00 | 10,739.00 | 10,750.00 | 10,750.00 | -0.32% | 1,159,180 |
| Jan 29, 2026 | 10,779.00 | 10,796.00 | 10,538.00 | 10,784.00 | 10,784.00 | 0.90% | 1,454,174 |
| Jan 28, 2026 | 10,981.00 | 10,981.00 | 10,641.00 | 10,688.00 | 10,688.00 | -1.17% | 1,045,229 |
| Jan 27, 2026 | 10,821.00 | 10,978.00 | 10,646.00 | 10,815.00 | 10,815.00 | -0.76% | 1,045,501 |
| Jan 26, 2026 | 10,785.00 | 10,930.00 | 10,727.00 | 10,898.00 | 10,898.00 | 0.17% | 910,824 |
| Jan 23, 2026 | 11,175.00 | 11,175.00 | 10,774.00 | 10,879.00 | 10,879.00 | -0.21% | 1,095,149 |
| Jan 22, 2026 | 10,944.00 | 11,157.00 | 10,731.00 | 10,902.00 | 10,902.00 | -0.33% | 1,047,882 |
| Jan 21, 2026 | 10,875.00 | 10,950.00 | 10,845.00 | 10,938.00 | 10,938.00 | 0.72% | 730,052 |
| Jan 20, 2026 | 10,870.00 | 10,916.00 | 10,727.00 | 10,860.00 | 10,860.00 | 0.80% | 807,069 |
| Jan 19, 2026 | 10,832.00 | 10,873.00 | 10,770.00 | 10,774.00 | 10,774.00 | -0.54% | 551,673 |
| Jan 16, 2026 | 10,700.00 | 10,924.00 | 10,700.00 | 10,832.00 | 10,832.00 | -0.35% | 582,503 |
| Jan 15, 2026 | 10,700.00 | 10,925.00 | 10,700.00 | 10,870.00 | 10,870.00 | 0.65% | 486,814 |
| Jan 14, 2026 | 11,002.00 | 11,002.00 | 10,727.00 | 10,800.00 | 10,800.00 | -1.23% | 464,105 |
| Jan 13, 2026 | 10,920.00 | 11,003.00 | 10,727.00 | 10,934.00 | 10,934.00 | 0.32% | 771,767 |
| Jan 12, 2026 | 11,019.00 | 11,065.00 | 10,848.00 | 10,899.00 | 10,899.00 | -0.83% | 348,200 |
| Jan 9, 2026 | 11,010.00 | 11,092.00 | 10,952.00 | 10,990.00 | 10,990.00 | -0.47% | 440,625 |
| Jan 8, 2026 | 10,920.00 | 11,135.00 | 10,810.00 | 11,042.00 | 11,042.00 | 1.62% | 615,540 |
| Jan 7, 2026 | 10,740.00 | 10,904.00 | 10,668.00 | 10,866.00 | 10,866.00 | 1.51% | 696,822 |