Araxi Limited (JSE:AXX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 186.00
0.00 (0.00%)
At close: Dec 19, 2025
Araxi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 185.00 | 186.00 | 183.00 | 186.00 | 186.00 | - | 644,738 |
| Dec 18, 2025 | 185.00 | 187.00 | 183.00 | 186.00 | 186.00 | -1.59% | 823,259 |
| Dec 17, 2025 | 183.00 | 189.00 | 183.00 | 189.00 | 189.00 | 5.00% | 253,622 |
| Dec 15, 2025 | 178.00 | 182.00 | 178.00 | 180.00 | 180.00 | 1.12% | 191,627 |
| Dec 12, 2025 | 187.00 | 187.00 | 178.00 | 178.00 | 178.00 | -4.30% | 771,214 |
| Dec 11, 2025 | 183.00 | 188.00 | 180.00 | 186.00 | 186.00 | 1.64% | 18,299,960 |
| Dec 10, 2025 | 178.00 | 188.00 | 176.00 | 183.00 | 183.00 | 1.67% | 738,290 |
| Dec 9, 2025 | 177.00 | 181.00 | 177.00 | 180.00 | 180.00 | 1.69% | 119,601 |
| Dec 8, 2025 | 177.00 | 181.00 | 173.00 | 177.00 | 177.00 | 0.57% | 1,440,988 |
| Dec 5, 2025 | 174.00 | 176.00 | 172.00 | 176.00 | 176.00 | 0.57% | 445,114 |
| Dec 4, 2025 | 176.00 | 176.00 | 171.00 | 175.00 | 175.00 | 0.57% | 550,362 |
| Dec 3, 2025 | 175.00 | 179.00 | 168.00 | 174.00 | 174.00 | 2.35% | 768,755 |
| Dec 2, 2025 | 164.00 | 175.00 | 164.00 | 170.00 | 170.00 | 3.03% | 12,065,560 |
| Dec 1, 2025 | 163.00 | 169.00 | 163.00 | 165.00 | 165.00 | - | 58,418 |
| Nov 28, 2025 | 165.00 | 169.00 | 162.00 | 165.00 | 165.00 | 1.85% | 142,845 |
| Nov 27, 2025 | 165.00 | 165.00 | 161.00 | 162.00 | 162.00 | -0.61% | 429,905 |
| Nov 26, 2025 | 168.00 | 170.00 | 162.00 | 163.00 | 163.00 | -4.12% | 1,586,672 |
| Nov 25, 2025 | 168.00 | 170.00 | 167.00 | 170.00 | 170.00 | - | 32,701 |
| Nov 24, 2025 | 165.00 | 170.00 | 164.00 | 170.00 | 170.00 | -1.16% | 26,020 |
| Nov 21, 2025 | 172.00 | 172.00 | 170.00 | 172.00 | 172.00 | -1.71% | 79,100 |
| Nov 20, 2025 | 170.00 | 178.00 | 170.00 | 175.00 | 175.00 | 6.06% | 409,498 |
| Nov 19, 2025 | 162.00 | 175.00 | 161.00 | 165.00 | 165.00 | 2.48% | 214,263 |
| Nov 18, 2025 | 164.00 | 165.00 | 161.00 | 161.00 | 161.00 | -2.42% | 443,082 |
| Nov 17, 2025 | 170.00 | 170.00 | 162.00 | 165.00 | 165.00 | -2.94% | 535,610 |
| Nov 14, 2025 | 167.00 | 172.00 | 167.00 | 170.00 | 170.00 | 2.41% | 130,140 |
| Nov 13, 2025 | 165.00 | 170.00 | 165.00 | 166.00 | 166.00 | 0.61% | 1,055,818 |
| Nov 12, 2025 | 166.00 | 167.00 | 163.00 | 165.00 | 165.00 | -1.20% | 883,058 |
| Nov 11, 2025 | 166.00 | 167.00 | 165.00 | 167.00 | 167.00 | -1.18% | 436,339 |
| Nov 10, 2025 | 176.00 | 176.00 | 165.00 | 169.00 | 169.00 | -3.98% | 382,578 |
| Nov 7, 2025 | 177.00 | 177.00 | 170.00 | 176.00 | 176.00 | 0.57% | 217,119 |
| Nov 6, 2025 | 182.00 | 186.00 | 172.00 | 175.00 | 175.00 | -2.78% | 621,236 |
| Nov 5, 2025 | 170.00 | 180.00 | 168.00 | 180.00 | 180.00 | 2.27% | 3,954,300 |
| Nov 4, 2025 | 161.00 | 181.00 | 161.00 | 176.00 | 176.00 | 9.32% | 2,476,271 |
| Nov 3, 2025 | 165.00 | 165.00 | 161.00 | 161.00 | 161.00 | -1.23% | 284,361 |
| Oct 31, 2025 | 163.00 | 164.00 | 162.00 | 163.00 | 163.00 | -0.61% | 403,566 |
| Oct 30, 2025 | 164.00 | 169.00 | 163.00 | 164.00 | 164.00 | 0.61% | 1,619,498 |
| Oct 29, 2025 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | -0.61% | 6,779 |
| Oct 28, 2025 | 167.00 | 167.00 | 163.00 | 164.00 | 164.00 | -0.61% | 580,688 |
| Oct 27, 2025 | 167.00 | 172.00 | 165.00 | 165.00 | 165.00 | -2.94% | 688,285 |
| Oct 24, 2025 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 0.59% | 306,982 |
| Oct 23, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 3.68% | 10,330 |
| Oct 22, 2025 | 162.00 | 169.00 | 160.00 | 163.00 | 163.00 | 1.24% | 838,504 |
| Oct 21, 2025 | 169.00 | 169.00 | 161.00 | 161.00 | 161.00 | -4.17% | 499,471 |
| Oct 20, 2025 | 165.00 | 171.00 | 165.00 | 168.00 | 168.00 | -1.18% | 572,702 |
| Oct 17, 2025 | 170.00 | 171.00 | 168.00 | 170.00 | 170.00 | -0.58% | 114,201 |
| Oct 16, 2025 | 171.00 | 173.00 | 168.00 | 171.00 | 171.00 | - | 488,969 |
| Oct 15, 2025 | 175.00 | 177.00 | 171.00 | 171.00 | 171.00 | -0.58% | 434,809 |
| Oct 14, 2025 | 175.00 | 177.00 | 170.00 | 172.00 | 172.00 | -1.15% | 724,215 |
| Oct 13, 2025 | 175.00 | 184.00 | 171.00 | 174.00 | 174.00 | -0.57% | 679,755 |
| Oct 10, 2025 | 175.00 | 175.00 | 171.00 | 175.00 | 175.00 | - | 140,622 |