AVI Limited (JSE:AVI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,469
-48 (-0.42%)
Feb 25, 2026, 5:00 PM SAST
AVI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 10,256.00 | 10,900.00 | 10,256.00 | 10,704.00 | 10,704.00 | 1.19% | 1,100,650 |
| Jan 5, 2026 | 10,710.00 | 10,710.00 | 10,512.00 | 10,578.00 | 10,578.00 | -0.49% | 352,085 |
| Jan 2, 2026 | 10,556.00 | 10,662.00 | 10,480.00 | 10,630.00 | 10,630.00 | 0.76% | 601,742 |
| Dec 31, 2025 | 10,458.00 | 10,563.00 | 10,409.00 | 10,550.00 | 10,550.00 | 1.03% | 88,361 |
| Dec 30, 2025 | 10,434.00 | 10,560.00 | 10,432.00 | 10,442.00 | 10,442.00 | -0.55% | 380,133 |
| Dec 29, 2025 | 10,151.00 | 10,533.00 | 10,151.00 | 10,500.00 | 10,500.00 | 0.82% | 232,731 |
| Dec 24, 2025 | 10,439.00 | 10,462.00 | 10,199.00 | 10,415.00 | 10,415.00 | 0.01% | 77,179 |
| Dec 23, 2025 | 10,110.00 | 10,489.00 | 10,110.00 | 10,414.00 | 10,414.00 | 0.62% | 204,510 |
| Dec 22, 2025 | 10,100.00 | 10,584.00 | 10,100.00 | 10,350.00 | 10,350.00 | -0.42% | 208,889 |
| Dec 19, 2025 | 10,472.00 | 10,550.00 | 10,340.00 | 10,394.00 | 10,394.00 | -0.70% | 1,078,468 |
| Dec 18, 2025 | 10,463.00 | 10,623.00 | 10,341.00 | 10,467.00 | 10,467.00 | 0.44% | 746,863 |
| Dec 17, 2025 | 10,000.00 | 10,421.00 | 10,000.00 | 10,421.00 | 10,421.00 | 0.88% | 636,933 |
| Dec 15, 2025 | 10,158.00 | 10,407.00 | 10,158.00 | 10,330.00 | 10,330.00 | 1.10% | 231,613 |
| Dec 12, 2025 | 10,183.00 | 10,309.00 | 10,169.00 | 10,218.00 | 10,218.00 | -0.23% | 637,218 |