AVI Limited (JSE:AVI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 9,351.00
+8.00 (0.09%)
Aug 29, 2025, 5:00 PM SAST
AVI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9,300.00 | 9,365.00 | 9,300.00 | 9,351.00 | 9,353.00 | 0.11% | 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 |
| Jul 16, 2025 | 9,375.00 | 9,566.00 | 9,374.00 | 9,508.00 | 9,508.00 | 1.14% | 866,125 |
| Jul 15, 2025 | 9,409.00 | 9,584.00 | 9,377.00 | 9,401.00 | 9,401.00 | -0.01% | 775,689 |
| Jul 14, 2025 | 9,494.00 | 9,494.00 | 9,387.00 | 9,402.00 | 9,402.00 | -0.27% | 350,885 |
| Jul 11, 2025 | 9,460.00 | 9,466.00 | 9,380.00 | 9,427.00 | 9,427.00 | -0.54% | 548,262 |
| Jul 10, 2025 | 9,402.00 | 9,482.00 | 9,400.00 | 9,478.00 | 9,478.00 | 0.56% | 2,049,290 |
| Jul 9, 2025 | 9,544.00 | 9,544.00 | 9,379.00 | 9,425.00 | 9,425.00 | 0.17% | 834,677 |
| Jul 8, 2025 | 9,842.00 | 9,842.00 | 9,409.00 | 9,409.00 | 9,409.00 | -2.87% | 1,288,520 |
| Jul 7, 2025 | 9,800.00 | 9,800.00 | 9,653.00 | 9,687.00 | 9,687.00 | -0.88% | 554,905 |
| Jul 4, 2025 | 9,800.00 | 9,800.00 | 9,680.00 | 9,773.00 | 9,773.00 | 0.37% | 335,667 |
| Jul 3, 2025 | 9,597.00 | 9,794.00 | 9,493.00 | 9,737.00 | 9,737.00 | 2.51% | 669,858 |
| Jul 2, 2025 | 9,472.00 | 9,590.00 | 9,390.00 | 9,499.00 | 9,499.00 | 0.52% | 1,045,196 |
| Jul 1, 2025 | 9,420.00 | 9,523.00 | 9,374.00 | 9,450.00 | 9,450.00 | 0.40% | 1,221,725 |
| Jun 30, 2025 | 9,123.00 | 9,567.00 | 9,123.00 | 9,412.00 | 9,412.00 | -0.66% | 1,062,527 |
| Jun 27, 2025 | 9,409.00 | 9,512.00 | 9,349.00 | 9,475.00 | 9,475.00 | 0.94% | 629,193 |
| Jun 26, 2025 | 9,000.00 | 9,420.00 | 9,000.00 | 9,387.00 | 9,387.00 | 0.52% | 826,761 |
| Jun 25, 2025 | 9,344.00 | 9,400.00 | 9,271.00 | 9,338.00 | 9,338.00 | 0.44% | 1,518,069 |
| Jun 24, 2025 | 9,061.00 | 9,331.00 | 8,898.00 | 9,297.00 | 9,297.00 | 1.73% | 1,331,359 |
| Jun 23, 2025 | 9,157.00 | 9,189.00 | 9,095.00 | 9,139.00 | 9,139.00 | -0.61% | 1,061,988 |