Araxi Limited (JSE:AXX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 192.00
-1.00 (-0.52%)
Apr 22, 2026, 10:44 AM SAST
Araxi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 191.00 | 192.00 | 191.00 | 192.00 | - | -0.52% | 100,000 |
| 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 |
| Mar 19, 2026 | 170.00 | 170.00 | 160.00 | 168.00 | 168.00 | -0.59% | 309,877 |
| Mar 18, 2026 | 179.00 | 179.00 | 143.00 | 169.00 | 169.00 | -5.59% | 783,571 |
| Mar 17, 2026 | 179.00 | 179.00 | 168.00 | 179.00 | 179.00 | 2.29% | 96,675 |
| Mar 16, 2026 | 178.00 | 179.00 | 175.00 | 175.00 | 175.00 | -1.69% | 483,348 |
| Mar 13, 2026 | 178.00 | 178.00 | 173.00 | 178.00 | 178.00 | - | 128,790 |
| Mar 12, 2026 | 171.00 | 179.00 | 171.00 | 178.00 | 178.00 | -1.11% | 34,579 |
| Mar 11, 2026 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 0.56% | 430,616 |
| Mar 10, 2026 | 179.00 | 180.00 | 172.00 | 179.00 | 179.00 | 1.70% | 652,141 |
| Mar 9, 2026 | 180.00 | 180.00 | 174.00 | 176.00 | 176.00 | -2.22% | 531,674 |
| Mar 6, 2026 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 1.12% | 121,357 |
| Mar 5, 2026 | 175.00 | 180.00 | 172.00 | 178.00 | 178.00 | 0.56% | 409,516 |
| Mar 4, 2026 | 172.00 | 180.00 | 172.00 | 177.00 | 177.00 | -1.12% | 2,833,386 |
| Mar 3, 2026 | 183.00 | 184.00 | 178.00 | 179.00 | 179.00 | -3.24% | 1,388,186 |
| Mar 2, 2026 | 185.00 | 195.00 | 183.00 | 185.00 | 185.00 | -1.60% | 669,624 |
| Feb 27, 2026 | 185.00 | 188.00 | 185.00 | 188.00 | 188.00 | 1.62% | 411,737 |
| Feb 26, 2026 | 188.00 | 190.00 | 185.00 | 185.00 | 185.00 | -1.60% | 976,433 |
| Feb 25, 2026 | 188.00 | 193.00 | 188.00 | 188.00 | 188.00 | - | 442,376 |
| Feb 24, 2026 | 188.00 | 192.00 | 187.00 | 188.00 | 188.00 | - | 587,403 |
| Feb 23, 2026 | 187.00 | 192.00 | 187.00 | 188.00 | 188.00 | 0.53% | 805,684 |
| Feb 20, 2026 | 187.00 | 194.00 | 186.00 | 187.00 | 187.00 | -1.58% | 100,743 |
| 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 |