Araxi Limited (JSE:AXX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 187.00
-3.00 (-1.58%)
Feb 20, 2026, 4:19 PM SAST
Araxi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 187.00 | 194.00 | 186.00 | 188.00 | - | -1.05% | 67,646 |
| Feb 19, 2026 | 186.00 | 190.00 | 185.00 | 190.00 | 190.00 | 2.70% | 498,091 |
| Feb 18, 2026 | 195.00 | 200.00 | 185.00 | 185.00 | 185.00 | -3.65% | 2,114,510 |
| Feb 17, 2026 | 194.00 | 194.00 | 189.00 | 192.00 | 192.00 | 2.13% | 65,093 |
| Feb 16, 2026 | 187.00 | 190.00 | 187.00 | 188.00 | 188.00 | 1.08% | 126,874 |
| Feb 13, 2026 | 189.00 | 190.00 | 185.00 | 186.00 | 186.00 | -3.13% | 221,881 |
| Feb 12, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 1.59% | 1,000 |
| Feb 11, 2026 | 188.00 | 194.00 | 188.00 | 189.00 | 189.00 | 0.53% | 358,893 |
| Feb 10, 2026 | 188.00 | 190.00 | 187.00 | 188.00 | 188.00 | 0.53% | 39,862 |
| Feb 9, 2026 | 195.00 | 195.00 | 187.00 | 187.00 | 187.00 | -4.10% | 61,400 |
| Feb 6, 2026 | 193.00 | 195.00 | 190.00 | 195.00 | 195.00 | 1.04% | 660,198 |
| Feb 5, 2026 | 196.00 | 196.00 | 192.00 | 193.00 | 193.00 | -1.53% | 202,282 |
| Feb 4, 2026 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | 0.51% | 102,802 |
| Feb 3, 2026 | 195.00 | 200.00 | 192.00 | 195.00 | 195.00 | 1.56% | 386,759 |
| Feb 2, 2026 | 197.00 | 197.00 | 186.00 | 192.00 | 192.00 | -2.54% | 784,050 |
| Jan 30, 2026 | 197.00 | 200.00 | 192.00 | 197.00 | 197.00 | -0.51% | 94,772 |
| Jan 29, 2026 | 198.00 | 203.00 | 194.00 | 198.00 | 198.00 | -3.88% | 797,969 |
| Jan 28, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.49% | 58,252 |
| Jan 27, 2026 | 197.00 | 210.00 | 194.00 | 205.00 | 205.00 | 3.02% | 59,957 |
| Jan 26, 2026 | 205.00 | 215.00 | 196.00 | 199.00 | 199.00 | -5.24% | 215,625 |
| Jan 23, 2026 | 194.00 | 210.00 | 194.00 | 210.00 | 210.00 | 10.53% | 251,000 |
| Jan 22, 2026 | 194.00 | 194.00 | 190.00 | 190.00 | 190.00 | -2.06% | 463,466 |
| Jan 21, 2026 | 187.00 | 199.00 | 186.00 | 194.00 | 194.00 | 2.11% | 2,337,637 |
| Jan 20, 2026 | 186.00 | 200.00 | 186.00 | 190.00 | 190.00 | 2.15% | 1,346,558 |
| Jan 19, 2026 | 190.00 | 190.00 | 186.00 | 186.00 | 186.00 | - | 95,013 |
| Jan 16, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Jan 15, 2026 | 187.00 | 187.00 | 185.00 | 186.00 | 186.00 | -1.59% | 100,590 |
| Jan 14, 2026 | 188.00 | 189.00 | 187.00 | 189.00 | 189.00 | 0.53% | 51,597 |
| Jan 13, 2026 | 189.00 | 190.00 | 187.00 | 188.00 | 188.00 | -0.53% | 180,516 |
| Jan 12, 2026 | 185.00 | 189.00 | 185.00 | 189.00 | 189.00 | -0.53% | 30,550 |
| Jan 9, 2026 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | - | 88,911 |
| Jan 8, 2026 | 190.00 | 191.00 | 188.00 | 190.00 | 190.00 | - | 93,984 |
| Jan 7, 2026 | 190.00 | 193.00 | 190.00 | 190.00 | 190.00 | - | 33,259 |
| Jan 6, 2026 | 191.00 | 195.00 | 190.00 | 190.00 | 190.00 | - | 160,707 |
| Jan 5, 2026 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | 2.70% | 480,185 |
| Jan 2, 2026 | 186.00 | 186.00 | 185.00 | 185.00 | 185.00 | - | 14,318 |
| Dec 31, 2025 | 186.00 | 186.00 | 185.00 | 185.00 | 185.00 | -0.54% | 58,319 |
| Dec 30, 2025 | 186.00 | 189.00 | 186.00 | 186.00 | 186.00 | - | 89,592 |
| Dec 29, 2025 | 186.00 | 187.00 | 186.00 | 186.00 | 181.50 | - | 62,561 |
| Dec 24, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 181.50 | - | 2,100 |
| Dec 23, 2025 | 189.00 | 189.00 | 185.00 | 186.00 | 181.50 | -1.06% | 29,438 |
| Dec 22, 2025 | 187.00 | 189.00 | 184.00 | 188.00 | 183.45 | 1.08% | 140,013 |
| Dec 19, 2025 | 185.00 | 186.00 | 183.00 | 186.00 | 181.50 | - | 644,738 |
| Dec 18, 2025 | 185.00 | 187.00 | 183.00 | 186.00 | 181.50 | -1.59% | 823,259 |
| Dec 17, 2025 | 183.00 | 189.00 | 183.00 | 189.00 | 184.43 | 5.00% | 253,622 |
| Dec 15, 2025 | 178.00 | 182.00 | 178.00 | 180.00 | 175.65 | 1.12% | 191,627 |
| Dec 12, 2025 | 187.00 | 187.00 | 178.00 | 178.00 | 173.69 | -4.30% | 771,214 |
| Dec 11, 2025 | 183.00 | 188.00 | 180.00 | 186.00 | 181.50 | 1.64% | 18,299,960 |
| Dec 10, 2025 | 178.00 | 188.00 | 176.00 | 183.00 | 178.57 | 1.67% | 738,290 |
| Dec 9, 2025 | 177.00 | 181.00 | 177.00 | 180.00 | 175.65 | 1.69% | 119,601 |