AVI Limited (JSE:AVI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,473.00
+53.00 (0.63%)
Sep 18, 2026, 5:00 PM SAST
AVI Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8,420.00 | 8,473.00 | 8,323.00 | 8,473.00 | 8,473.00 | 0.63% | 2,471,285 |
| Sep 17, 2026 | 8,260.00 | 8,420.00 | 8,252.00 | 8,420.00 | 8,420.00 | 1.94% | 1,420,952 |
| Sep 16, 2026 | 8,673.00 | 8,673.00 | 8,245.00 | 8,260.00 | 8,260.00 | -1.11% | 746,253 |
| Sep 15, 2026 | 8,300.00 | 8,427.00 | 8,253.00 | 8,353.00 | 8,353.00 | -0.56% | 1,260,295 |
| Sep 14, 2026 | 8,283.00 | 8,401.00 | 8,215.00 | 8,400.00 | 8,400.00 | 2.18% | 875,542 |
| Sep 11, 2026 | 8,390.00 | 8,390.00 | 8,203.00 | 8,221.00 | 8,221.00 | -1.18% | 1,106,828 |
| Sep 10, 2026 | 8,405.00 | 8,433.00 | 8,317.00 | 8,319.00 | 8,319.00 | -1.02% | 1,161,159 |
| Sep 9, 2026 | 8,713.00 | 8,713.00 | 8,361.00 | 8,405.00 | 8,405.00 | -3.09% | 1,679,502 |
| Sep 8, 2026 | 8,725.00 | 8,792.00 | 8,591.00 | 8,673.00 | 8,673.00 | -0.20% | 1,530,331 |
| Sep 7, 2026 | 8,750.00 | 8,853.00 | 8,520.00 | 8,690.00 | 8,690.00 | -0.56% | 2,195,846 |
| Sep 4, 2026 | 8,520.00 | 8,739.00 | 8,439.00 | 8,739.00 | 8,739.00 | 3.64% | 2,098,939 |
| Sep 3, 2026 | 8,515.00 | 8,530.00 | 8,415.00 | 8,432.00 | 8,432.00 | -0.20% | 2,148,530 |
| Sep 2, 2026 | 8,749.00 | 8,749.00 | 8,449.00 | 8,449.00 | 8,449.00 | -2.05% | 664,641 |
| Sep 1, 2026 | 8,500.00 | 8,659.00 | 8,500.00 | 8,626.00 | 8,626.00 | 1.30% | 1,298,848 |
| Aug 31, 2026 | 8,600.00 | 8,618.00 | 8,475.00 | 8,515.00 | 8,515.00 | -0.99% | 1,676,138 |
| Aug 28, 2026 | 8,605.00 | 8,699.00 | 8,584.00 | 8,600.00 | 8,600.00 | - | 710,426 |
| Aug 27, 2026 | 8,545.00 | 8,629.00 | 8,458.00 | 8,600.00 | 8,600.00 | 1.18% | 1,185,690 |
| Aug 26, 2026 | 8,455.00 | 8,547.00 | 8,429.00 | 8,500.00 | 8,500.00 | 0.63% | 1,090,834 |
| Aug 25, 2026 | 8,543.00 | 8,589.00 | 8,447.00 | 8,447.00 | 8,447.00 | -1.20% | 842,526 |
| Aug 24, 2026 | 8,503.00 | 8,693.00 | 8,503.00 | 8,550.00 | 8,550.00 | -1.41% | 869,745 |
| Aug 21, 2026 | 8,525.00 | 8,672.00 | 8,525.00 | 8,672.00 | 8,672.00 | 0.84% | 1,189,850 |
| Aug 20, 2026 | 8,723.00 | 8,729.00 | 8,561.00 | 8,600.00 | 8,600.00 | -1.30% | 1,729,729 |
| Aug 19, 2026 | 8,710.00 | 8,808.00 | 8,710.00 | 8,713.00 | 8,713.00 | -0.97% | 832,135 |
| Aug 18, 2026 | 8,775.00 | 8,825.00 | 8,720.00 | 8,798.00 | 8,798.00 | -0.02% | 993,071 |
| Aug 17, 2026 | 8,989.00 | 8,989.00 | 8,777.00 | 8,800.00 | 8,800.00 | -1.38% | 726,769 |
| Aug 14, 2026 | 9,000.00 | 9,038.00 | 8,920.00 | 8,923.00 | 8,923.00 | -1.06% | 743,951 |
| Aug 13, 2026 | 9,100.00 | 9,100.00 | 8,863.00 | 9,019.00 | 9,019.00 | 1.91% | 1,251,988 |
| Aug 12, 2026 | 8,950.00 | 8,995.00 | 8,843.00 | 8,850.00 | 8,850.00 | -1.67% | 985,635 |
| Aug 11, 2026 | 9,001.00 | 9,110.00 | 8,963.00 | 9,000.00 | 9,000.00 | -1.14% | 787,457 |
| Aug 7, 2026 | 9,200.00 | 9,200.00 | 9,036.00 | 9,104.00 | 9,104.00 | 0.60% | 701,158 |
| Aug 6, 2026 | 8,950.00 | 9,115.00 | 8,950.00 | 9,050.00 | 9,050.00 | -0.33% | 1,021,781 |
| Aug 5, 2026 | 8,992.00 | 9,303.00 | 8,992.00 | 9,080.00 | 9,080.00 | 0.11% | 814,944 |
| Aug 4, 2026 | 8,999.00 | 9,096.00 | 8,878.00 | 9,070.00 | 9,070.00 | 1.91% | 1,606,944 |
| Aug 3, 2026 | 8,851.00 | 9,001.00 | 8,806.00 | 8,900.00 | 8,900.00 | -1.11% | 1,830,378 |
| Jul 31, 2026 | 8,997.00 | 9,109.00 | 8,617.00 | 9,000.00 | 9,000.00 | -0.12% | 3,089,524 |
| Jul 30, 2026 | 9,400.00 | 9,421.00 | 8,960.00 | 9,011.00 | 9,011.00 | -2.99% | 1,152,703 |
| Jul 29, 2026 | 9,250.00 | 9,492.00 | 9,189.00 | 9,289.00 | 9,289.00 | 0.42% | 570,142 |
| Jul 28, 2026 | 9,300.00 | 9,371.00 | 9,062.00 | 9,250.00 | 9,250.00 | -0.47% | 1,308,680 |
| Jul 27, 2026 | 9,310.00 | 9,450.00 | 9,182.00 | 9,294.00 | 9,294.00 | 1.00% | 688,528 |
| Jul 24, 2026 | 9,166.00 | 9,202.00 | 9,062.00 | 9,202.00 | 9,202.00 | 1.50% | 574,554 |
| Jul 23, 2026 | 9,220.00 | 9,279.00 | 9,005.00 | 9,066.00 | 9,066.00 | -2.37% | 1,755,338 |
| Jul 22, 2026 | 9,301.00 | 9,379.00 | 9,249.00 | 9,286.00 | 9,286.00 | -0.68% | 571,657 |
| Jul 21, 2026 | 9,409.00 | 9,600.00 | 9,310.00 | 9,350.00 | 9,350.00 | -0.46% | 657,525 |
| Jul 20, 2026 | 9,457.00 | 9,457.00 | 9,328.00 | 9,393.00 | 9,393.00 | -0.67% | 725,505 |
| Jul 17, 2026 | 9,497.00 | 9,551.00 | 9,422.00 | 9,456.00 | 9,456.00 | -0.59% | 310,358 |
| Jul 16, 2026 | 9,451.00 | 9,560.00 | 9,444.00 | 9,512.00 | 9,512.00 | -0.69% | 343,731 |
| Jul 15, 2026 | 9,700.00 | 9,700.00 | 9,455.00 | 9,578.00 | 9,578.00 | 0.82% | 383,227 |
| Jul 14, 2026 | 9,525.00 | 9,587.00 | 9,439.00 | 9,500.00 | 9,500.00 | -0.89% | 403,891 |
| Jul 13, 2026 | 9,451.00 | 9,591.00 | 9,451.00 | 9,585.00 | 9,585.00 | -0.09% | 262,327 |
| Jul 10, 2026 | 9,800.00 | 9,800.00 | 9,459.00 | 9,594.00 | 9,594.00 | 1.69% | 631,637 |