AVI Limited (JSE:AVI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,394
-73 (-0.70%)
At close: Dec 19, 2025
AVI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 10,000.00 | 10,248.00 | 10,000.00 | 10,242.00 | 10,242.00 | 0.15% | 476,968 |
| Dec 10, 2025 | 10,287.00 | 10,311.00 | 10,165.00 | 10,227.00 | 10,227.00 | -0.73% | 305,228 |
| Dec 9, 2025 | 10,306.00 | 10,446.00 | 10,288.00 | 10,302.00 | 10,302.00 | -0.72% | 1,481,418 |
| Dec 8, 2025 | 10,535.00 | 10,535.00 | 10,309.00 | 10,377.00 | 10,377.00 | -1.03% | 247,338 |
| Dec 5, 2025 | 10,489.00 | 10,521.00 | 10,344.00 | 10,485.00 | 10,485.00 | -0.19% | 559,487 |
| Dec 4, 2025 | 10,352.00 | 10,561.00 | 10,333.00 | 10,505.00 | 10,505.00 | 1.01% | 409,912 |
| Dec 3, 2025 | 10,304.00 | 10,400.00 | 10,304.00 | 10,400.00 | 10,400.00 | 0.53% | 176,444 |
| Dec 2, 2025 | 10,371.00 | 10,400.00 | 10,224.00 | 10,345.00 | 10,345.00 | -0.16% | 653,100 |
| Dec 1, 2025 | 10,346.00 | 10,364.00 | 10,113.00 | 10,362.00 | 10,362.00 | -0.09% | 386,401 |
| 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 |