Araxi Limited (JSE:AXX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 167.00
-3.00 (-1.76%)
Aug 31, 2026, 5:00 PM SAST
Araxi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 166.00 | 167.00 | 161.00 | 167.00 | - | -1.76% | 70,389 |
| 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 |
| Jul 17, 2026 | 185.00 | 187.00 | 174.00 | 184.00 | 176.33 | -1.60% | 642,711 |
| Jul 16, 2026 | 188.00 | 188.00 | 181.00 | 187.00 | 179.21 | -1.06% | 18,260 |
| Jul 15, 2026 | 183.00 | 190.00 | 179.00 | 189.00 | 181.13 | 3.85% | 46,233 |
| Jul 14, 2026 | 177.00 | 184.00 | 176.00 | 182.00 | 174.42 | -2.15% | 154,847 |
| Jul 13, 2026 | 180.00 | 186.00 | 180.00 | 186.00 | 178.25 | -1.06% | 1,518 |
| Jul 10, 2026 | 185.00 | 188.00 | 185.00 | 188.00 | 180.17 | 1.62% | 145,275 |
| Jul 9, 2026 | 182.00 | 195.00 | 176.00 | 185.00 | 177.29 | 1.65% | 1,098,219 |
| Jul 8, 2026 | 178.00 | 182.00 | 178.00 | 182.00 | 174.42 | 4.00% | 645,746 |
| Jul 7, 2026 | 177.00 | 180.00 | 172.00 | 175.00 | 167.71 | -1.69% | 254,501 |
| Jul 6, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 170.58 | -2.20% | 39,545 |
| Jul 3, 2026 | 182.00 | 184.00 | 180.00 | 182.00 | 174.42 | - | 93,673 |
| Jul 2, 2026 | 180.00 | 182.00 | 176.00 | 182.00 | 174.42 | 3.41% | 91,419 |
| Jul 1, 2026 | 179.00 | 180.00 | 176.00 | 176.00 | 168.67 | -2.22% | 63,392 |
| Jun 30, 2026 | 182.00 | 182.00 | 174.00 | 180.00 | 172.50 | - | 24,449 |
| Jun 29, 2026 | 180.00 | 180.00 | 175.00 | 180.00 | 172.50 | -1.64% | 276,555 |
| Jun 26, 2026 | 185.00 | 185.00 | 175.00 | 183.00 | 175.38 | 1.67% | 327,135 |
| Jun 25, 2026 | 183.00 | 185.00 | 177.00 | 180.00 | 172.50 | -0.55% | 49,003,847 |
| Jun 24, 2026 | 184.00 | 185.00 | 177.00 | 181.00 | 173.46 | -1.63% | 110,391 |
| Jun 23, 2026 | 184.00 | 191.00 | 180.00 | 184.00 | 176.33 | -3.66% | 106,104 |
| Jun 22, 2026 | 184.00 | 193.00 | 180.00 | 191.00 | 183.04 | 4.37% | 565,905 |