AVI Limited (JSE:AVI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 9,947.00
-6.00 (-0.06%)
Sep 26, 2025, 9:41 AM SAST
AVI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 10,139.00 | 10,139.00 | 9,757.00 | 9,953.00 | 9,953.00 | -1.63% | 1,243,162 |
| Sep 23, 2025 | 10,036.00 | 10,192.00 | 10,027.00 | 10,118.00 | 10,118.00 | 0.54% | 647,865 |
| Sep 22, 2025 | 10,120.00 | 10,299.00 | 10,027.00 | 10,064.00 | 10,064.00 | -1.49% | 442,503 |
| Sep 19, 2025 | 10,387.00 | 10,387.00 | 10,145.00 | 10,216.00 | 10,216.00 | 0.19% | 1,140,561 |
| Sep 18, 2025 | 10,015.00 | 10,323.00 | 10,015.00 | 10,197.00 | 10,197.00 | 0.26% | 957,259 |
| Sep 17, 2025 | 10,200.00 | 10,200.00 | 9,952.00 | 10,171.00 | 10,171.00 | 1.31% | 1,466,934 |
| Sep 16, 2025 | 9,980.00 | 10,119.00 | 9,959.00 | 10,039.00 | 10,039.00 | 1.17% | 1,172,730 |
| Sep 15, 2025 | 9,826.00 | 9,983.00 | 9,826.00 | 9,923.00 | 9,923.00 | 0.48% | 1,192,934 |
| Sep 12, 2025 | 9,846.00 | 9,915.00 | 9,785.00 | 9,876.00 | 9,876.00 | 0.54% | 642,956 |
| Sep 11, 2025 | 9,592.00 | 9,842.00 | 9,574.00 | 9,823.00 | 9,823.00 | 2.57% | 1,357,695 |
| Sep 10, 2025 | 9,311.00 | 9,749.00 | 9,311.00 | 9,577.00 | 9,577.00 | 2.97% | 1,098,475 |
| Sep 9, 2025 | 9,347.00 | 9,404.00 | 9,228.00 | 9,301.00 | 9,301.00 | -1.04% | 1,675,472 |
| Sep 8, 2025 | 9,200.00 | 9,513.00 | 9,064.00 | 9,399.00 | 9,399.00 | 2.16% | 889,184 |
| Sep 5, 2025 | 9,044.00 | 9,203.00 | 8,986.00 | 9,200.00 | 9,200.00 | 1.68% | 959,743 |
| Sep 4, 2025 | 9,400.00 | 9,400.00 | 8,897.00 | 9,048.00 | 9,048.00 | 1.06% | 1,683,900 |
| Sep 3, 2025 | 9,156.00 | 9,210.00 | 8,953.00 | 8,953.00 | 8,953.00 | -2.22% | 944,724 |
| Sep 2, 2025 | 9,500.00 | 9,500.00 | 9,154.00 | 9,156.00 | 9,156.00 | -1.90% | 900,043 |
| Sep 1, 2025 | 9,300.00 | 9,432.00 | 9,247.00 | 9,333.00 | 9,333.00 | -0.21% | 1,240,297 |
| Aug 29, 2025 | 9,300.00 | 9,365.00 | 9,300.00 | 9,353.00 | 9,353.00 | 0.13% | 448,026 |
| Aug 28, 2025 | 9,347.00 | 9,380.00 | 9,280.00 | 9,341.00 | 9,341.00 | 0.23% | 321,354 |
| Aug 27, 2025 | 9,470.00 | 9,470.00 | 9,276.00 | 9,320.00 | 9,320.00 | -0.55% | 262,647 |
| Aug 26, 2025 | 9,496.00 | 9,520.00 | 9,347.00 | 9,372.00 | 9,372.00 | -1.00% | 406,999 |
| Aug 25, 2025 | 9,517.00 | 9,517.00 | 9,431.00 | 9,467.00 | 9,467.00 | -0.36% | 223,474 |
| Aug 22, 2025 | 9,352.00 | 9,539.00 | 9,352.00 | 9,501.00 | 9,501.00 | 1.21% | 506,215 |
| Aug 21, 2025 | 9,477.00 | 9,477.00 | 9,378.00 | 9,387.00 | 9,387.00 | -0.90% | 618,190 |
| Aug 20, 2025 | 9,352.00 | 9,488.00 | 9,332.00 | 9,472.00 | 9,472.00 | 1.28% | 374,979 |
| Aug 19, 2025 | 9,373.00 | 9,488.00 | 9,345.00 | 9,352.00 | 9,352.00 | -0.46% | 727,282 |
| Aug 18, 2025 | 9,469.00 | 9,503.00 | 9,383.00 | 9,395.00 | 9,395.00 | -0.49% | 252,118 |
| Aug 15, 2025 | 9,332.00 | 9,487.00 | 9,313.00 | 9,441.00 | 9,441.00 | -0.12% | 601,837 |
| Aug 14, 2025 | 9,500.00 | 9,534.00 | 9,349.00 | 9,452.00 | 9,452.00 | -0.87% | 575,890 |
| Aug 13, 2025 | 9,500.00 | 9,561.00 | 9,453.00 | 9,535.00 | 9,535.00 | 0.51% | 408,382 |
| Aug 12, 2025 | 9,435.00 | 9,499.00 | 9,415.00 | 9,487.00 | 9,487.00 | 0.80% | 579,060 |
| Aug 11, 2025 | 9,400.00 | 9,458.00 | 9,392.00 | 9,412.00 | 9,412.00 | 0.24% | 531,724 |
| Aug 8, 2025 | 9,300.00 | 9,414.00 | 9,300.00 | 9,389.00 | 9,389.00 | 0.09% | 610,878 |
| Aug 7, 2025 | 9,424.00 | 9,438.00 | 9,350.00 | 9,381.00 | 9,381.00 | -0.20% | 1,073,189 |
| Aug 6, 2025 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | 0.17% | 715,121 |
| Aug 5, 2025 | 9,337.00 | 9,429.00 | 9,300.00 | 9,384.00 | 9,384.00 | 0.51% | 1,725,002 |
| Aug 4, 2025 | 9,423.00 | 9,453.00 | 9,268.00 | 9,336.00 | 9,336.00 | 0.09% | 1,841,862 |
| Aug 1, 2025 | 9,382.00 | 9,409.00 | 9,290.00 | 9,328.00 | 9,328.00 | -0.68% | 402,809 |
| Jul 31, 2025 | 9,402.00 | 9,500.00 | 9,307.00 | 9,392.00 | 9,392.00 | 0.12% | 948,315 |
| Jul 30, 2025 | 9,300.00 | 9,439.00 | 9,300.00 | 9,381.00 | 9,381.00 | 0.12% | 463,367 |
| Jul 29, 2025 | 9,400.00 | 9,400.00 | 9,302.00 | 9,370.00 | 9,370.00 | 0.36% | 628,558 |
| Jul 28, 2025 | 9,241.00 | 9,621.00 | 9,241.00 | 9,336.00 | 9,336.00 | -0.41% | 680,322 |
| Jul 25, 2025 | 9,426.00 | 9,465.00 | 9,290.00 | 9,374.00 | 9,374.00 | -0.48% | 704,997 |
| Jul 24, 2025 | 9,550.00 | 9,550.00 | 9,407.00 | 9,419.00 | 9,419.00 | -0.60% | 285,310 |
| Jul 23, 2025 | 9,460.00 | 9,512.00 | 9,413.00 | 9,476.00 | 9,476.00 | 0.57% | 613,294 |
| Jul 22, 2025 | 9,650.00 | 9,650.00 | 9,390.00 | 9,422.00 | 9,422.00 | -0.15% | 477,707 |
| Jul 21, 2025 | 9,500.00 | 9,644.00 | 9,406.00 | 9,436.00 | 9,436.00 | -1.07% | 797,294 |
| Jul 18, 2025 | 9,536.00 | 9,631.00 | 9,493.00 | 9,538.00 | 9,538.00 | 0.20% | 1,245,001 |
| Jul 17, 2025 | 9,678.00 | 9,678.00 | 9,467.00 | 9,519.00 | 9,519.00 | 0.12% | 1,142,535 |