Altron Limited (JSE:AEL)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,937.00
+16.00 (0.83%)
At close: Dec 5, 2025
Altron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,876.00 | 1,950.00 | 1,876.00 | 1,937.00 | 1,937.00 | 0.83% | 84,006 |
| Dec 4, 2025 | 1,923.00 | 1,938.00 | 1,900.00 | 1,921.00 | 1,921.00 | -0.88% | 91,804 |
| Dec 3, 2025 | 1,890.00 | 1,938.00 | 1,890.00 | 1,938.00 | 1,938.00 | 2.00% | 62,176 |
| Dec 2, 2025 | 1,910.00 | 1,970.00 | 1,861.00 | 1,900.00 | 1,900.00 | -0.26% | 279,799 |
| Dec 1, 2025 | 1,908.00 | 1,922.00 | 1,891.00 | 1,905.00 | 1,905.00 | -0.88% | 123,441 |
| Nov 28, 2025 | 1,962.00 | 1,965.00 | 1,915.00 | 1,922.00 | 1,922.00 | -1.18% | 131,864 |
| Nov 27, 2025 | 1,952.00 | 1,973.00 | 1,923.00 | 1,945.00 | 1,945.00 | 1.41% | 348,351 |
| Nov 26, 2025 | 1,919.00 | 1,937.00 | 1,874.00 | 1,918.00 | 1,918.00 | 0.37% | 349,388 |
| Nov 25, 2025 | 1,910.00 | 1,919.00 | 1,885.00 | 1,911.00 | 1,911.00 | 0.05% | 136,264 |
| Nov 24, 2025 | 1,908.00 | 1,910.00 | 1,882.00 | 1,910.00 | 1,910.00 | 1.11% | 262,831 |
| Nov 21, 2025 | 1,851.00 | 1,903.00 | 1,851.00 | 1,889.00 | 1,889.00 | 0.59% | 214,191 |
| Nov 20, 2025 | 1,873.00 | 1,891.00 | 1,860.00 | 1,878.00 | 1,878.00 | 1.02% | 874,808 |
| Nov 19, 2025 | 1,889.00 | 1,889.00 | 1,830.00 | 1,859.00 | 1,859.00 | -1.01% | 208,632 |
| Nov 18, 2025 | 1,841.00 | 1,933.00 | 1,841.00 | 1,878.00 | 1,830.00 | -2.69% | 452,846 |
| Nov 17, 2025 | 1,903.00 | 1,940.00 | 1,873.00 | 1,930.00 | 1,880.67 | 2.12% | 306,438 |
| Nov 14, 2025 | 1,903.00 | 1,903.00 | 1,852.00 | 1,890.00 | 1,841.69 | -0.05% | 182,317 |
| Nov 13, 2025 | 1,885.00 | 1,910.00 | 1,854.00 | 1,891.00 | 1,842.67 | 0.96% | 324,598 |
| Nov 12, 2025 | 1,866.00 | 1,884.00 | 1,830.00 | 1,873.00 | 1,825.13 | 1.79% | 126,010 |
| Nov 11, 2025 | 1,840.00 | 1,869.00 | 1,819.00 | 1,840.00 | 1,792.97 | - | 376,085 |
| Nov 10, 2025 | 1,837.00 | 1,850.00 | 1,810.00 | 1,840.00 | 1,792.97 | 1.32% | 111,438 |
| Nov 7, 2025 | 1,799.00 | 1,844.00 | 1,763.00 | 1,816.00 | 1,769.58 | 0.55% | 244,594 |
| Nov 6, 2025 | 1,785.00 | 1,827.00 | 1,742.00 | 1,806.00 | 1,759.84 | 2.96% | 572,197 |
| Nov 5, 2025 | 1,723.00 | 1,782.00 | 1,699.00 | 1,754.00 | 1,709.17 | 1.80% | 2,187,680 |
| Nov 4, 2025 | 1,706.00 | 1,790.00 | 1,656.00 | 1,723.00 | 1,678.96 | 2.32% | 745,200 |
| Nov 3, 2025 | 1,851.00 | 1,910.00 | 1,670.00 | 1,684.00 | 1,640.96 | -8.48% | 964,175 |
| Oct 31, 2025 | 1,835.00 | 1,889.00 | 1,825.00 | 1,840.00 | 1,792.97 | 0.82% | 3,439,182 |
| Oct 30, 2025 | 1,833.00 | 1,836.00 | 1,817.00 | 1,825.00 | 1,778.35 | - | 375,157 |
| Oct 29, 2025 | 1,815.00 | 1,850.00 | 1,803.00 | 1,825.00 | 1,778.35 | 0.55% | 385,514 |
| Oct 28, 2025 | 1,814.00 | 1,835.00 | 1,800.00 | 1,815.00 | 1,768.61 | -0.22% | 390,709 |
| Oct 27, 2025 | 1,800.00 | 1,830.00 | 1,800.00 | 1,819.00 | 1,772.51 | - | 1,729,545 |
| Oct 24, 2025 | 1,849.00 | 1,849.00 | 1,813.00 | 1,819.00 | 1,772.51 | -0.16% | 75,627 |
| Oct 23, 2025 | 1,825.00 | 1,831.00 | 1,801.00 | 1,822.00 | 1,775.43 | 0.39% | 209,063 |
| Oct 22, 2025 | 1,880.00 | 1,880.00 | 1,812.00 | 1,815.00 | 1,768.61 | -1.73% | 164,586 |
| Oct 21, 2025 | 1,889.00 | 1,889.00 | 1,841.00 | 1,847.00 | 1,799.79 | -0.86% | 157,698 |
| Oct 20, 2025 | 1,899.00 | 1,899.00 | 1,839.00 | 1,863.00 | 1,815.38 | 1.53% | 465,761 |
| Oct 17, 2025 | 1,850.00 | 1,854.00 | 1,829.00 | 1,835.00 | 1,788.10 | -0.27% | 83,201 |
| Oct 16, 2025 | 1,870.00 | 1,901.00 | 1,834.00 | 1,840.00 | 1,792.97 | -1.60% | 271,134 |
| Oct 15, 2025 | 1,930.00 | 1,930.00 | 1,840.00 | 1,870.00 | 1,822.20 | -1.84% | 364,523 |
| Oct 14, 2025 | 1,891.00 | 1,934.00 | 1,864.00 | 1,905.00 | 1,856.31 | -0.26% | 355,760 |
| Oct 13, 2025 | 1,890.00 | 1,921.00 | 1,890.00 | 1,910.00 | 1,861.18 | 0.37% | 51,441 |
| Oct 10, 2025 | 1,904.00 | 1,952.00 | 1,896.00 | 1,903.00 | 1,854.36 | -0.47% | 90,750 |
| Oct 9, 2025 | 1,907.00 | 1,953.00 | 1,881.00 | 1,912.00 | 1,863.13 | 0.31% | 58,615 |
| Oct 8, 2025 | 1,900.00 | 1,928.00 | 1,883.00 | 1,906.00 | 1,857.28 | -0.83% | 99,142 |
| Oct 7, 2025 | 1,883.00 | 2,004.00 | 1,882.00 | 1,922.00 | 1,872.88 | 0.84% | 867,054 |
| Oct 6, 2025 | 1,879.00 | 1,953.00 | 1,835.00 | 1,906.00 | 1,857.28 | 1.49% | 244,037 |
| Oct 3, 2025 | 1,863.00 | 1,889.00 | 1,809.00 | 1,878.00 | 1,830.00 | 1.29% | 119,604 |
| Oct 2, 2025 | 1,884.00 | 1,884.00 | 1,853.00 | 1,854.00 | 1,806.61 | -0.16% | 66,693 |
| Oct 1, 2025 | 1,832.00 | 1,880.00 | 1,825.00 | 1,857.00 | 1,809.54 | 1.75% | 157,274 |
| Sep 30, 2025 | 1,815.00 | 1,839.00 | 1,812.00 | 1,825.00 | 1,778.35 | -0.54% | 1,429,887 |
| Sep 29, 2025 | 1,840.00 | 1,881.00 | 1,781.00 | 1,835.00 | 1,788.10 | -0.27% | 113,234 |
| Sep 26, 2025 | 1,841.00 | 1,857.00 | 1,814.00 | 1,840.00 | 1,792.97 | 0.27% | 96,961 |
| Sep 25, 2025 | 1,867.00 | 1,867.00 | 1,828.00 | 1,835.00 | 1,788.10 | -1.66% | 149,486 |
| Sep 23, 2025 | 1,850.00 | 1,870.00 | 1,828.00 | 1,866.00 | 1,818.31 | 0.86% | 83,502 |
| Sep 22, 2025 | 1,813.00 | 1,869.00 | 1,813.00 | 1,850.00 | 1,802.72 | 0.65% | 191,334 |
| Sep 19, 2025 | 1,824.00 | 1,838.00 | 1,780.00 | 1,838.00 | 1,791.02 | 1.72% | 352,831 |
| Sep 18, 2025 | 1,816.00 | 1,824.00 | 1,773.00 | 1,807.00 | 1,760.81 | 0.06% | 299,111 |
| Sep 17, 2025 | 1,846.00 | 1,846.00 | 1,773.00 | 1,806.00 | 1,759.84 | 1.86% | 241,226 |
| Sep 16, 2025 | 1,809.00 | 1,815.00 | 1,755.00 | 1,773.00 | 1,727.68 | -1.17% | 478,945 |
| Sep 15, 2025 | 1,842.00 | 1,842.00 | 1,770.00 | 1,794.00 | 1,748.15 | -0.28% | 638,131 |
| Sep 12, 2025 | 1,776.00 | 1,802.00 | 1,750.00 | 1,799.00 | 1,753.02 | 1.30% | 555,463 |
| Sep 11, 2025 | 1,855.00 | 1,855.00 | 1,776.00 | 1,776.00 | 1,730.61 | -4.00% | 643,555 |
| Sep 10, 2025 | 1,902.00 | 1,902.00 | 1,845.00 | 1,850.00 | 1,802.72 | -0.32% | 510,108 |
| Sep 9, 2025 | 1,851.00 | 1,885.00 | 1,851.00 | 1,856.00 | 1,808.56 | - | 41,549 |
| Sep 8, 2025 | 1,841.00 | 1,878.00 | 1,841.00 | 1,856.00 | 1,808.56 | 0.60% | 244,177 |
| Sep 5, 2025 | 1,857.00 | 1,873.00 | 1,843.00 | 1,845.00 | 1,797.84 | -0.65% | 205,330 |
| Sep 4, 2025 | 1,856.00 | 1,900.00 | 1,855.00 | 1,857.00 | 1,809.54 | -2.16% | 241,900 |
| Sep 3, 2025 | 1,923.00 | 1,923.00 | 1,857.00 | 1,898.00 | 1,849.49 | -0.52% | 650,202 |
| Sep 2, 2025 | 1,925.00 | 1,925.00 | 1,855.00 | 1,908.00 | 1,859.23 | 1.98% | 297,700 |
| Sep 1, 2025 | 1,899.00 | 1,906.00 | 1,843.00 | 1,871.00 | 1,823.18 | -0.64% | 452,308 |
| Aug 29, 2025 | 1,899.00 | 1,899.00 | 1,811.00 | 1,883.00 | 1,834.87 | 1.18% | 1,326,248 |
| Aug 28, 2025 | 2,051.00 | 2,074.00 | 1,861.00 | 1,861.00 | 1,813.43 | -10.10% | 593,686 |
| Aug 27, 2025 | 2,108.00 | 2,117.00 | 2,057.00 | 2,070.00 | 2,017.09 | -0.81% | 76,761 |
| Aug 26, 2025 | 2,115.00 | 2,115.00 | 2,086.00 | 2,087.00 | 2,033.66 | -0.95% | 43,004 |
| Aug 25, 2025 | 2,112.00 | 2,139.00 | 2,080.00 | 2,107.00 | 2,053.15 | 0.29% | 62,766 |
| Aug 22, 2025 | 2,127.00 | 2,139.00 | 2,100.00 | 2,101.00 | 2,047.30 | -0.14% | 84,976 |
| Aug 21, 2025 | 2,115.00 | 2,125.00 | 2,095.00 | 2,104.00 | 2,050.22 | 0.29% | 86,641 |
| Aug 20, 2025 | 2,123.00 | 2,134.00 | 2,098.00 | 2,098.00 | 2,044.38 | -0.99% | 130,374 |
| Aug 19, 2025 | 2,108.00 | 2,125.00 | 2,095.00 | 2,119.00 | 2,064.84 | 1.29% | 347,916 |
| Aug 18, 2025 | 2,089.00 | 2,111.00 | 2,059.00 | 2,092.00 | 2,038.53 | 1.16% | 159,162 |
| Aug 15, 2025 | 2,090.00 | 2,090.00 | 2,045.00 | 2,068.00 | 2,015.14 | 0.49% | 106,846 |
| Aug 14, 2025 | 2,062.00 | 2,100.00 | 2,051.00 | 2,058.00 | 2,005.40 | 0.10% | 117,460 |
| Aug 13, 2025 | 2,024.00 | 2,079.00 | 2,009.00 | 2,056.00 | 2,003.45 | 1.78% | 173,592 |
| Aug 12, 2025 | 1,992.00 | 2,027.00 | 1,981.00 | 2,020.00 | 1,968.37 | 2.02% | 132,564 |
| Aug 11, 2025 | 2,027.00 | 2,027.00 | 1,969.00 | 1,980.00 | 1,929.39 | -1.00% | 267,793 |
| Aug 8, 2025 | 2,007.00 | 2,016.00 | 1,971.00 | 2,000.00 | 1,948.88 | 1.16% | 350,947 |
| Aug 7, 2025 | 2,050.00 | 2,069.00 | 1,966.00 | 1,977.00 | 1,926.47 | -2.61% | 445,017 |
| Aug 6, 2025 | 2,066.00 | 2,083.00 | 2,020.00 | 2,030.00 | 1,978.12 | -1.84% | 277,973 |
| Aug 5, 2025 | 2,144.00 | 2,149.00 | 2,068.00 | 2,068.00 | 2,015.14 | -3.72% | 345,595 |
| Aug 4, 2025 | 2,117.00 | 2,152.00 | 2,099.00 | 2,148.00 | 2,093.10 | 2.19% | 250,279 |
| Aug 1, 2025 | 2,105.00 | 2,121.00 | 2,079.00 | 2,102.00 | 2,048.27 | -0.14% | 120,707 |
| Jul 31, 2025 | 2,113.00 | 2,137.00 | 2,093.00 | 2,105.00 | 2,051.20 | 0.14% | 412,149 |
| Jul 30, 2025 | 2,091.00 | 2,123.00 | 2,090.00 | 2,102.00 | 2,048.27 | -0.10% | 422,759 |
| Jul 29, 2025 | 2,092.00 | 2,123.00 | 2,061.00 | 2,104.00 | 2,050.22 | 1.25% | 88,732 |
| Jul 28, 2025 | 2,097.00 | 2,131.00 | 2,078.00 | 2,078.00 | 2,024.89 | -0.95% | 235,548 |
| Jul 25, 2025 | 2,120.00 | 2,153.00 | 2,097.00 | 2,098.00 | 2,044.38 | -2.37% | 221,695 |
| Jul 24, 2025 | 2,132.00 | 2,155.00 | 2,119.00 | 2,149.00 | 2,094.07 | 1.13% | 71,518 |
| Jul 23, 2025 | 2,134.00 | 2,139.00 | 2,090.00 | 2,125.00 | 2,070.69 | 0.43% | 214,504 |
| Jul 22, 2025 | 2,099.00 | 2,148.00 | 2,099.00 | 2,116.00 | 2,061.92 | -0.47% | 158,533 |
| Jul 21, 2025 | 2,102.00 | 2,134.00 | 2,101.00 | 2,126.00 | 2,071.66 | 0.95% | 94,277 |
| Jul 18, 2025 | 2,130.00 | 2,149.00 | 2,100.00 | 2,106.00 | 2,052.17 | -1.13% | 80,209 |