AVI Limited (JSE:AVI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,275.00
+25.00 (0.30%)
Oct 30, 2026, 5:00 PM SAST
AVI Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8,299.00 | 8,312.00 | 8,223.00 | 8,275.00 | 8,275.00 | 0.30% | 1,146,198 |
| Oct 29, 2026 | 8,259.00 | 8,300.00 | 8,200.00 | 8,250.00 | 8,250.00 | -0.35% | 798,608 |
| Oct 28, 2026 | 8,320.00 | 8,361.00 | 8,279.00 | 8,279.00 | 8,279.00 | -0.39% | 1,549,469 |
| Oct 27, 2026 | 8,184.00 | 8,338.00 | 8,184.00 | 8,311.00 | 8,311.00 | 0.50% | 1,672,819 |
| Oct 26, 2026 | 8,190.00 | 8,299.00 | 8,190.00 | 8,270.00 | 8,270.00 | 0.98% | 1,060,743 |
| Oct 23, 2026 | 8,193.00 | 8,227.00 | 8,119.00 | 8,190.00 | 8,190.00 | -0.01% | 626,694 |
| Oct 22, 2026 | 8,140.00 | 8,207.00 | 8,063.00 | 8,191.00 | 8,191.00 | 0.36% | 807,910 |
| Oct 21, 2026 | 8,250.00 | 8,294.00 | 8,162.00 | 8,162.00 | 8,162.00 | -0.68% | 533,750 |
| Oct 20, 2026 | 8,099.00 | 8,250.00 | 8,090.00 | 8,218.00 | 8,218.00 | 1.56% | 627,056 |
| Oct 19, 2026 | 8,158.00 | 8,229.00 | 8,092.00 | 8,092.00 | 8,092.00 | -0.26% | 4,744,343 |
| Oct 16, 2026 | 8,170.00 | 8,225.00 | 8,113.00 | 8,113.00 | 8,113.00 | -0.33% | 1,190,704 |
| Oct 15, 2026 | 7,870.00 | 8,156.00 | 7,870.00 | 8,140.00 | 8,140.00 | 3.42% | 1,774,498 |
| Oct 14, 2026 | 8,026.00 | 8,100.00 | 7,831.00 | 7,871.00 | 7,871.00 | -1.12% | 2,657,289 |
| Oct 13, 2026 | 8,510.00 | 8,678.00 | 8,510.00 | 8,678.00 | 7,960.00 | 2.08% | 1,305,165 |
| Oct 12, 2026 | 8,499.00 | 8,505.00 | 8,357.00 | 8,501.00 | 7,797.65 | 0.60% | 2,518,761 |
| Oct 9, 2026 | 8,450.00 | 8,459.00 | 8,333.00 | 8,450.00 | 7,750.86 | 1.88% | 1,583,615 |
| Oct 8, 2026 | 8,400.00 | 8,462.00 | 8,294.00 | 8,294.00 | 7,607.77 | -1.26% | 1,824,445 |
| Oct 7, 2026 | 8,300.00 | 8,408.00 | 8,226.00 | 8,400.00 | 7,705.00 | -0.12% | 3,646,871 |
| Oct 6, 2026 | 8,306.00 | 8,410.00 | 8,202.00 | 8,410.00 | 7,714.17 | 1.25% | 2,474,518 |
| Oct 5, 2026 | 8,211.00 | 8,306.00 | 8,125.00 | 8,306.00 | 7,618.78 | 1.16% | 1,289,814 |
| Oct 2, 2026 | 8,235.00 | 8,235.00 | 8,050.00 | 8,211.00 | 7,531.64 | 2.06% | 1,206,868 |
| Oct 1, 2026 | 8,130.00 | 8,169.00 | 7,978.00 | 8,045.00 | 7,379.37 | -0.91% | 1,709,432 |
| Sep 30, 2026 | 8,317.00 | 8,317.00 | 8,022.00 | 8,119.00 | 7,447.25 | -1.58% | 1,976,230 |
| Sep 29, 2026 | 8,440.00 | 8,440.00 | 8,245.00 | 8,249.00 | 7,566.50 | -2.40% | 1,228,800 |
| Sep 28, 2026 | 8,600.00 | 8,600.00 | 8,410.00 | 8,452.00 | 7,752.70 | 0.15% | 639,749 |
| Sep 25, 2026 | 8,600.00 | 8,600.00 | 8,410.00 | 8,439.00 | 7,740.77 | -0.68% | 828,425 |
| Sep 23, 2026 | 8,673.00 | 8,673.00 | 8,440.00 | 8,497.00 | 7,793.98 | -1.40% | 1,047,097 |
| Sep 22, 2026 | 8,450.00 | 8,618.00 | 8,438.00 | 8,618.00 | 7,904.96 | 1.25% | 1,652,518 |
| Sep 21, 2026 | 8,450.00 | 8,525.00 | 8,346.00 | 8,512.00 | 7,807.74 | 0.46% | 930,247 |
| Sep 18, 2026 | 8,420.00 | 8,473.00 | 8,323.00 | 8,473.00 | 7,771.96 | 0.63% | 2,471,285 |
| Sep 17, 2026 | 8,260.00 | 8,420.00 | 8,252.00 | 8,420.00 | 7,723.35 | 1.94% | 1,420,952 |
| Sep 16, 2026 | 8,673.00 | 8,673.00 | 8,245.00 | 8,260.00 | 7,576.59 | -1.11% | 746,253 |
| Sep 15, 2026 | 8,300.00 | 8,427.00 | 8,253.00 | 8,353.00 | 7,661.89 | -0.56% | 1,260,295 |
| Sep 14, 2026 | 8,283.00 | 8,401.00 | 8,215.00 | 8,400.00 | 7,705.00 | 2.18% | 875,542 |
| Sep 11, 2026 | 8,390.00 | 8,390.00 | 8,203.00 | 8,221.00 | 7,540.81 | -1.18% | 1,106,828 |
| Sep 10, 2026 | 8,405.00 | 8,433.00 | 8,317.00 | 8,319.00 | 7,630.70 | -1.02% | 1,161,159 |
| Sep 9, 2026 | 8,713.00 | 8,713.00 | 8,361.00 | 8,405.00 | 7,709.59 | -3.09% | 1,679,502 |
| Sep 8, 2026 | 8,725.00 | 8,792.00 | 8,591.00 | 8,673.00 | 7,955.41 | -0.20% | 1,530,331 |
| Sep 7, 2026 | 8,750.00 | 8,853.00 | 8,520.00 | 8,690.00 | 7,971.01 | -0.56% | 2,195,846 |
| Sep 4, 2026 | 8,520.00 | 8,739.00 | 8,439.00 | 8,739.00 | 8,015.95 | 3.64% | 2,098,939 |
| Sep 3, 2026 | 8,515.00 | 8,530.00 | 8,415.00 | 8,432.00 | 7,734.35 | -0.20% | 2,148,530 |
| Sep 2, 2026 | 8,749.00 | 8,749.00 | 8,449.00 | 8,449.00 | 7,749.95 | -2.05% | 664,641 |
| Sep 1, 2026 | 8,500.00 | 8,659.00 | 8,500.00 | 8,626.00 | 7,912.30 | 1.30% | 1,298,848 |
| Aug 31, 2026 | 8,600.00 | 8,618.00 | 8,475.00 | 8,515.00 | 7,810.49 | -0.99% | 1,676,138 |
| Aug 28, 2026 | 8,605.00 | 8,699.00 | 8,584.00 | 8,600.00 | 7,888.45 | - | 710,426 |
| Aug 27, 2026 | 8,545.00 | 8,629.00 | 8,458.00 | 8,600.00 | 7,888.45 | 1.18% | 1,185,690 |
| Aug 26, 2026 | 8,455.00 | 8,547.00 | 8,429.00 | 8,500.00 | 7,796.73 | 0.63% | 1,090,834 |
| Aug 25, 2026 | 8,543.00 | 8,589.00 | 8,447.00 | 8,447.00 | 7,748.11 | -1.20% | 842,526 |
| Aug 24, 2026 | 8,503.00 | 8,693.00 | 8,503.00 | 8,550.00 | 7,842.59 | -1.41% | 869,745 |
| Aug 21, 2026 | 8,525.00 | 8,672.00 | 8,525.00 | 8,672.00 | 7,954.50 | 0.84% | 1,189,850 |