Araxi Limited (JSE:AXX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 191.00
-9.00 (-4.50%)
Jun 3, 2026, 4:18 PM SAST
Araxi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 203.00 | 203.00 | 199.00 | 203.00 | - | 1.50% | 18,332 |
| Jun 2, 2026 | 200.00 | 205.00 | 199.00 | 200.00 | 200.00 | -2.44% | 214,515 |
| Jun 1, 2026 | 206.00 | 207.00 | 198.00 | 205.00 | 205.00 | 2.50% | 80,174 |
| May 29, 2026 | 206.00 | 210.00 | 200.00 | 200.00 | 200.00 | - | 266,441 |
| May 28, 2026 | 200.00 | 209.00 | 194.00 | 200.00 | 200.00 | -4.31% | 210,823 |
| May 27, 2026 | 210.00 | 211.00 | 202.00 | 209.00 | 209.00 | -0.48% | 1,932,651 |
| May 26, 2026 | 207.00 | 211.00 | 203.00 | 210.00 | 210.00 | - | 336,419 |
| May 25, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.47% | 1,000 |
| May 22, 2026 | 212.00 | 212.00 | 210.00 | 211.00 | 211.00 | - | 367,009 |
| May 21, 2026 | 211.00 | 212.00 | 209.00 | 211.00 | 211.00 | - | 229,514 |
| May 20, 2026 | 215.00 | 215.00 | 211.00 | 211.00 | 211.00 | -1.86% | 13,075 |
| May 19, 2026 | 210.00 | 215.00 | 210.00 | 215.00 | 215.00 | 2.38% | 147,325 |
| May 18, 2026 | 206.00 | 217.00 | 205.00 | 210.00 | 210.00 | - | 578,260 |
| May 15, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.94% | 25,001 |
| May 14, 2026 | 213.00 | 214.00 | 210.00 | 212.00 | 212.00 | - | 155,431 |
| May 13, 2026 | 211.00 | 212.00 | 206.00 | 212.00 | 212.00 | 0.95% | 598,661 |
| May 12, 2026 | 210.00 | 211.00 | 210.00 | 210.00 | 210.00 | -0.94% | 150,288 |
| May 11, 2026 | 206.00 | 215.00 | 206.00 | 212.00 | 212.00 | 0.47% | 588,085 |
| May 8, 2026 | 220.00 | 220.00 | 205.00 | 211.00 | 211.00 | - | 8,437,451 |
| May 7, 2026 | 210.00 | 219.00 | 209.00 | 211.00 | 211.00 | 0.48% | 806,379 |
| May 6, 2026 | 205.00 | 211.00 | 205.00 | 210.00 | 210.00 | - | 687,523 |
| May 5, 2026 | 210.00 | 215.00 | 207.00 | 210.00 | 210.00 | - | 1,739,314 |
| May 4, 2026 | 208.00 | 215.00 | 200.00 | 210.00 | 210.00 | 2.44% | 8,898,425 |
| Apr 30, 2026 | 205.00 | 209.00 | 204.00 | 205.00 | 205.00 | - | 4,737,923 |
| Apr 29, 2026 | 200.00 | 215.00 | 200.00 | 205.00 | 205.00 | 2.50% | 726,004 |
| Apr 28, 2026 | 195.00 | 200.00 | 195.00 | 200.00 | 200.00 | 2.56% | 379,592 |
| Apr 24, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1.56% | 23,400 |
| Apr 23, 2026 | 195.00 | 195.00 | 192.00 | 192.00 | 192.00 | - | 47,948 |
| Apr 22, 2026 | 191.00 | 192.00 | 191.00 | 192.00 | 192.00 | -0.52% | 135,610 |
| Apr 21, 2026 | 192.00 | 195.00 | 192.00 | 193.00 | 193.00 | -0.52% | 845,239 |
| Apr 20, 2026 | 191.00 | 195.00 | 191.00 | 194.00 | 194.00 | 3.19% | 301,326 |
| Apr 17, 2026 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | -1.05% | 1,177,884 |
| Apr 16, 2026 | 190.00 | 194.00 | 190.00 | 190.00 | 190.00 | - | 2,213,571 |
| Apr 15, 2026 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 2.15% | 3,545,436 |
| Apr 14, 2026 | 187.00 | 187.00 | 179.00 | 186.00 | 186.00 | 1.09% | 162,532 |
| Apr 13, 2026 | 187.00 | 187.00 | 175.00 | 184.00 | 184.00 | 4.55% | 130,665 |
| Apr 10, 2026 | 179.00 | 188.00 | 173.00 | 176.00 | 176.00 | -1.68% | 101,840 |
| Apr 9, 2026 | 175.00 | 179.00 | 175.00 | 179.00 | 179.00 | - | 22,038 |
| Apr 8, 2026 | 174.00 | 179.00 | 174.00 | 179.00 | 179.00 | 2.87% | 121,131 |
| Apr 7, 2026 | 172.00 | 174.00 | 170.00 | 174.00 | 174.00 | - | 254,379 |
| Apr 2, 2026 | 171.00 | 171.00 | 171.00 | 174.00 | 174.00 | 2.35% | 103,115 |
| Apr 1, 2026 | 167.00 | 170.00 | 165.00 | 170.00 | 170.00 | 1.80% | 1,186,871 |
| Mar 31, 2026 | 160.00 | 169.00 | 160.00 | 167.00 | 167.00 | 4.38% | 612,391 |
| Mar 30, 2026 | 162.00 | 164.00 | 157.00 | 160.00 | 160.00 | -3.03% | 377,308 |
| Mar 27, 2026 | 165.00 | 165.00 | 161.00 | 165.00 | 165.00 | - | 86,136 |
| Mar 26, 2026 | 167.00 | 167.00 | 160.00 | 165.00 | 165.00 | -2.94% | 156,471 |
| Mar 25, 2026 | 165.00 | 170.00 | 165.00 | 170.00 | 170.00 | 4.94% | 351,012 |
| Mar 24, 2026 | 163.00 | 170.00 | 147.00 | 162.00 | 162.00 | -0.61% | 95,470 |
| Mar 23, 2026 | 175.00 | 175.00 | 157.00 | 163.00 | 163.00 | -4.12% | 444,689 |
| Mar 20, 2026 | 168.00 | 177.00 | 153.00 | 170.00 | 170.00 | 1.19% | 381,823 |