Araxi Limited (JSE:AXX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 165.00
+3.00 (1.85%)
At close: Nov 28, 2025
Araxi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 174.00 | 177.00 | 173.00 | 175.00 | 175.00 | 0.57% | 702,607 |
| Oct 8, 2025 | 175.00 | 178.00 | 174.00 | 174.00 | 174.00 | -2.25% | 518,428 |
| Oct 7, 2025 | 174.00 | 178.00 | 174.00 | 178.00 | 178.00 | 2.30% | 786,268 |
| Oct 6, 2025 | 180.00 | 180.00 | 169.00 | 174.00 | 174.00 | -2.25% | 1,989,273 |
| Oct 3, 2025 | 180.00 | 184.00 | 178.00 | 178.00 | 178.00 | -0.56% | 498,909 |
| Oct 2, 2025 | 186.00 | 187.00 | 179.00 | 179.00 | 179.00 | -5.29% | 206,549 |
| Oct 1, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 2.72% | 700 |
| Sep 30, 2025 | 184.00 | 184.00 | 182.00 | 184.00 | 184.00 | - | 940,742 |
| Sep 29, 2025 | 184.00 | 184.00 | 181.00 | 184.00 | 184.00 | - | 552,306 |
| Sep 26, 2025 | 186.00 | 186.00 | 184.00 | 184.00 | 184.00 | 0.55% | 5,000 |
| Sep 25, 2025 | 183.00 | 186.00 | 183.00 | 183.00 | 183.00 | -0.54% | 151,193 |
| Sep 23, 2025 | 184.00 | 184.00 | 182.00 | 184.00 | 184.00 | -1.60% | 295,407 |
| Sep 22, 2025 | 182.00 | 187.00 | 180.00 | 187.00 | 187.00 | 3.89% | 1,629,574 |
| Sep 19, 2025 | 181.00 | 181.00 | 178.00 | 180.00 | 180.00 | -0.55% | 607,835 |