Araxi Limited (JSE:AXX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 147.00
+7.00 (5.00%)
Sep 29, 2026, 1:49 PM SAST
Araxi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 149.00 | 149.00 | 136.00 | 148.00 | - | 5.71% | 107,046 |
| Sep 28, 2026 | 150.00 | 150.00 | 140.00 | 140.00 | 140.00 | -3.45% | 502,682 |
| Sep 25, 2026 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | -1.36% | 18,214 |
| Sep 23, 2026 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | -2.00% | 50,359 |
| Sep 22, 2026 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | -2.60% | 4,319 |
| Sep 21, 2026 | 150.00 | 158.00 | 150.00 | 154.00 | 154.00 | 5.48% | 58,366 |
| Sep 18, 2026 | 152.00 | 153.00 | 146.00 | 146.00 | 146.00 | -7.01% | 275,487 |
| Sep 17, 2026 | 154.00 | 159.00 | 154.00 | 157.00 | 157.00 | 6.80% | 288,128 |
| Sep 16, 2026 | 141.00 | 155.00 | 141.00 | 147.00 | 147.00 | - | 118,879 |
| Sep 15, 2026 | 148.00 | 153.00 | 145.00 | 147.00 | 147.00 | - | 224,811 |
| Sep 14, 2026 | 151.00 | 153.00 | 136.00 | 147.00 | 147.00 | -2.00% | 165,700 |
| Sep 11, 2026 | 154.00 | 154.00 | 141.00 | 150.00 | 150.00 | -3.23% | 793,652 |
| Sep 10, 2026 | 150.00 | 155.00 | 150.00 | 155.00 | 155.00 | -0.64% | 415,890 |
| Sep 9, 2026 | 159.00 | 159.00 | 154.00 | 156.00 | 156.00 | -0.64% | 210,902 |
| Sep 8, 2026 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | -1.88% | 190,765 |
| Sep 7, 2026 | 159.00 | 166.00 | 154.00 | 160.00 | 160.00 | 2.56% | 282,465 |
| Sep 4, 2026 | 161.00 | 161.00 | 156.00 | 156.00 | 156.00 | -3.11% | 216,535 |
| Sep 3, 2026 | 156.00 | 168.00 | 156.00 | 161.00 | 161.00 | 3.21% | 143,124 |
| Sep 2, 2026 | 160.00 | 160.00 | 151.00 | 156.00 | 156.00 | -5.45% | 237,894 |
| Sep 1, 2026 | 172.00 | 172.00 | 160.00 | 165.00 | 165.00 | -1.20% | 115,964 |
| Aug 31, 2026 | 166.00 | 167.00 | 161.00 | 167.00 | 167.00 | -1.76% | 195,504 |
| Aug 28, 2026 | 160.00 | 170.00 | 156.00 | 170.00 | 170.00 | 8.97% | 547,505 |
| Aug 27, 2026 | 156.00 | 164.00 | 148.00 | 156.00 | 156.00 | -1.27% | 759,124 |
| Aug 26, 2026 | 161.00 | 161.00 | 156.00 | 158.00 | 158.00 | -3.66% | 631,146 |
| Aug 25, 2026 | 170.00 | 170.00 | 160.00 | 164.00 | 164.00 | -3.53% | 223,840 |
| Aug 24, 2026 | 170.00 | 172.00 | 163.00 | 170.00 | 170.00 | 1.19% | 46,600 |
| Aug 21, 2026 | 168.00 | 168.00 | 161.00 | 168.00 | 168.00 | 3.70% | 263,472 |
| Aug 20, 2026 | 172.00 | 172.00 | 155.00 | 162.00 | 162.00 | -4.71% | 329,522 |
| Aug 19, 2026 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | -1.73% | 200,614 |
| Aug 18, 2026 | 173.00 | 178.00 | 173.00 | 173.00 | 173.00 | -1.70% | 15,225 |
| Aug 17, 2026 | 174.00 | 176.00 | 174.00 | 176.00 | 176.00 | 2.92% | 375 |
| Aug 14, 2026 | 173.00 | 178.00 | 171.00 | 171.00 | 171.00 | - | 28,770 |
| Aug 13, 2026 | 167.00 | 173.00 | 166.00 | 171.00 | 171.00 | -1.16% | 582,142 |
| Aug 12, 2026 | 173.00 | 173.00 | 171.00 | 173.00 | 173.00 | -1.14% | 21,239 |
| Aug 11, 2026 | 186.00 | 186.00 | 173.00 | 175.00 | 175.00 | -2.78% | 378,177 |
| Aug 7, 2026 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 1.12% | 268,979 |
| Aug 6, 2026 | 178.00 | 178.00 | 175.00 | 178.00 | 178.00 | 1.71% | 7,800 |
| Aug 5, 2026 | 174.00 | 179.00 | 171.00 | 175.00 | 175.00 | -1.69% | 165,403 |
| Aug 4, 2026 | 177.00 | 178.00 | 177.00 | 178.00 | 178.00 | 4.09% | 20,319 |
| Aug 3, 2026 | 172.00 | 175.00 | 171.00 | 171.00 | 171.00 | 0.59% | 161,805 |
| Jul 31, 2026 | 170.00 | 173.00 | 170.00 | 170.00 | 170.00 | -4.49% | 247,349 |
| Jul 30, 2026 | 170.00 | 178.00 | 166.00 | 178.00 | 178.00 | 1.71% | 300,610 |
| Jul 29, 2026 | 172.00 | 175.00 | 161.00 | 175.00 | 175.00 | 1.45% | 103,942 |
| Jul 28, 2026 | 177.00 | 180.00 | 177.00 | 180.00 | 172.50 | - | 352,929 |
| Jul 27, 2026 | 181.00 | 181.00 | 176.00 | 180.00 | 172.50 | - | 101,377 |
| Jul 24, 2026 | 180.00 | 180.00 | 174.00 | 180.00 | 172.50 | 3.45% | 38,587 |
| Jul 23, 2026 | 176.00 | 181.00 | 173.00 | 174.00 | 166.75 | -2.25% | 281,998 |
| Jul 22, 2026 | 181.00 | 181.00 | 174.00 | 178.00 | 170.58 | 2.89% | 101,671 |
| Jul 21, 2026 | 178.00 | 179.00 | 173.00 | 173.00 | 165.79 | -1.70% | 218,371 |
| Jul 20, 2026 | 184.00 | 184.00 | 173.00 | 176.00 | 168.67 | -4.35% | 55,067 |