Altron Limited (JSE:AEL)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 2,065.00
-37.00 (-1.76%)
Mar 9, 2026, 5:03 PM SAST
Altron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21.02 | 21.03 | 20.08 | 20.65 | 20.65 | -1.76% | 147,727 |
| Mar 6, 2026 | 21.49 | 21.49 | 21.02 | 21.02 | 21.02 | -1.55% | 54,268 |
| Mar 5, 2026 | 21.58 | 21.73 | 21.14 | 21.35 | 21.35 | 0.90% | 116,021 |
| Mar 4, 2026 | 21.02 | 21.78 | 21.02 | 21.16 | 21.16 | -1.21% | 538,246 |
| Mar 3, 2026 | 21.36 | 21.99 | 21.20 | 21.42 | 21.42 | -1.06% | 134,116 |
| Mar 2, 2026 | 21.53 | 21.80 | 21.52 | 21.65 | 21.65 | -0.69% | 110,525 |
| Feb 27, 2026 | 21.66 | 22.04 | 21.50 | 21.80 | 21.80 | 1.07% | 1,500,354 |
| Feb 26, 2026 | 21.54 | 21.85 | 21.32 | 21.57 | 21.57 | 0.33% | 854,475 |
| Feb 25, 2026 | 21.32 | 21.75 | 21.32 | 21.50 | 21.50 | 0.84% | 295,199 |
| Feb 24, 2026 | 21.60 | 21.70 | 20.96 | 21.32 | 21.32 | 0.57% | 436,180 |
| Feb 23, 2026 | 21.59 | 21.60 | 21.00 | 21.20 | 21.20 | 0.38% | 161,338 |
| Feb 20, 2026 | 21.04 | 21.30 | 21.00 | 21.12 | 21.12 | 0.38% | 34,628 |
| Feb 19, 2026 | 20.82 | 21.26 | 20.82 | 21.04 | 21.04 | -0.66% | 200,649 |
| Feb 18, 2026 | 20.81 | 21.49 | 20.81 | 21.18 | 21.18 | -1.30% | 158,803 |
| Feb 17, 2026 | 20.80 | 21.46 | 20.80 | 21.46 | 21.46 | 2.14% | 107,969 |
| Feb 16, 2026 | 21.51 | 21.51 | 20.81 | 21.01 | 21.01 | -0.05% | 80,490 |
| Feb 13, 2026 | 21.70 | 21.70 | 20.80 | 21.02 | 21.02 | 0.10% | 117,223 |
| Feb 12, 2026 | 20.55 | 22.00 | 20.55 | 21.00 | 21.00 | 8.25% | 494,828 |
| Feb 11, 2026 | 19.39 | 19.40 | 19.11 | 19.40 | 19.40 | - | 26,754 |
| Feb 10, 2026 | 19.40 | 19.40 | 19.16 | 19.40 | 19.40 | 0.05% | 347,725 |
| Feb 9, 2026 | 19.31 | 19.69 | 19.00 | 19.39 | 19.39 | 0.41% | 135,201 |
| Feb 6, 2026 | 19.49 | 19.49 | 19.01 | 19.31 | 19.31 | 1.15% | 166,430 |
| Feb 5, 2026 | 19.01 | 19.51 | 18.75 | 19.09 | 19.09 | -0.93% | 77,798 |
| Feb 4, 2026 | 19.50 | 19.54 | 19.20 | 19.27 | 19.27 | -0.67% | 137,678 |
| Feb 3, 2026 | 18.90 | 19.64 | 18.90 | 19.40 | 19.40 | 1.36% | 820,885 |
| Feb 2, 2026 | 18.74 | 19.40 | 18.40 | 19.14 | 19.14 | -1.19% | 130,765 |
| Jan 30, 2026 | 19.26 | 19.46 | 19.04 | 19.37 | 19.37 | -0.46% | 1,970,250 |
| Jan 29, 2026 | 19.46 | 19.73 | 19.37 | 19.46 | 19.46 | - | 43,778 |
| Jan 28, 2026 | 19.73 | 19.73 | 19.30 | 19.46 | 19.46 | 0.05% | 43,632 |
| Jan 27, 2026 | 19.39 | 19.60 | 18.66 | 19.45 | 19.45 | 1.35% | 41,551 |
| Jan 26, 2026 | 19.20 | 19.58 | 18.82 | 19.19 | 19.19 | -0.83% | 118,627 |
| Jan 23, 2026 | 19.49 | 19.49 | 18.61 | 19.35 | 19.35 | 0.83% | 135,342 |
| Jan 22, 2026 | 19.39 | 19.59 | 18.61 | 19.19 | 19.19 | 0.79% | 134,346 |
| Jan 21, 2026 | 19.49 | 19.49 | 18.78 | 19.04 | 19.04 | -0.83% | 180,527 |
| Jan 20, 2026 | 19.22 | 19.52 | 19.01 | 19.20 | 19.20 | -0.67% | 61,511 |
| Jan 19, 2026 | 19.40 | 19.68 | 19.21 | 19.33 | 19.33 | -1.53% | 109,040 |
| Jan 16, 2026 | 19.90 | 19.90 | 19.22 | 19.63 | 19.63 | - | 1,776,866 |
| Jan 15, 2026 | 19.65 | 19.85 | 19.21 | 19.63 | 19.63 | - | 721,857 |
| Jan 14, 2026 | 19.63 | 19.85 | 19.63 | 19.63 | 19.63 | -0.86% | 394,539 |
| Jan 13, 2026 | 20.19 | 20.19 | 19.52 | 19.80 | 19.80 | -1.00% | 107,633 |
| Jan 12, 2026 | 20.36 | 20.36 | 19.63 | 20.00 | 20.00 | -1.14% | 131,965 |
| Jan 9, 2026 | 19.94 | 20.34 | 19.56 | 20.23 | 20.23 | 2.69% | 132,482 |
| Jan 8, 2026 | 20.36 | 20.36 | 19.60 | 19.70 | 19.70 | -2.96% | 42,492 |
| Jan 7, 2026 | 19.51 | 20.30 | 19.28 | 20.30 | 20.30 | 1.15% | 46,397 |
| Jan 6, 2026 | 19.48 | 20.07 | 19.00 | 20.07 | 20.07 | 2.29% | 99,468 |
| Jan 5, 2026 | 19.75 | 20.07 | 19.45 | 19.62 | 19.62 | -1.90% | 162,263 |
| Jan 2, 2026 | 19.40 | 20.20 | 19.40 | 20.00 | 20.00 | 0.55% | 38,945 |
| Dec 31, 2025 | 20.08 | 20.08 | 19.45 | 19.89 | 19.89 | -0.40% | 40,266 |
| Dec 30, 2025 | 19.56 | 20.59 | 19.55 | 19.97 | 19.97 | -0.70% | 96,371 |
| Dec 29, 2025 | 19.51 | 20.59 | 19.51 | 20.11 | 20.11 | -0.30% | 46,225 |
| Dec 24, 2025 | 20.28 | 20.30 | 19.73 | 20.17 | 20.17 | -1.27% | 22,705 |
| Dec 23, 2025 | 20.31 | 20.43 | 20.05 | 20.43 | 20.43 | 1.24% | 38,119 |
| Dec 22, 2025 | 20.22 | 20.22 | 19.47 | 20.18 | 20.18 | 1.20% | 35,708 |
| Dec 19, 2025 | 19.80 | 20.51 | 19.31 | 19.94 | 19.94 | 0.20% | 637,232 |
| Dec 18, 2025 | 20.00 | 20.80 | 19.21 | 19.90 | 19.90 | 0.45% | 829,888 |
| Dec 17, 2025 | 19.69 | 19.98 | 19.01 | 19.81 | 19.81 | 0.71% | 691,586 |
| Dec 15, 2025 | 19.73 | 19.91 | 19.45 | 19.67 | 19.67 | 0.25% | 42,598 |
| Dec 12, 2025 | 19.31 | 19.64 | 19.31 | 19.62 | 19.62 | 0.46% | 188,938 |
| Dec 11, 2025 | 19.01 | 19.53 | 19.01 | 19.53 | 19.53 | 0.31% | 65,156 |
| Dec 10, 2025 | 19.73 | 19.73 | 19.01 | 19.47 | 19.47 | -0.66% | 42,966 |
| Dec 9, 2025 | 19.00 | 19.70 | 19.00 | 19.60 | 19.60 | 1.08% | 383,939 |
| Dec 8, 2025 | 19.74 | 19.74 | 19.19 | 19.39 | 19.39 | 0.10% | 76,733 |
| Dec 5, 2025 | 18.76 | 19.50 | 18.76 | 19.37 | 19.37 | 0.83% | 84,006 |
| Dec 4, 2025 | 19.23 | 19.38 | 19.00 | 19.21 | 19.21 | -0.88% | 91,804 |
| Dec 3, 2025 | 18.90 | 19.38 | 18.90 | 19.38 | 19.38 | 2.00% | 62,176 |
| Dec 2, 2025 | 19.10 | 19.70 | 18.61 | 19.00 | 19.00 | -0.26% | 279,799 |
| Dec 1, 2025 | 19.08 | 19.22 | 18.91 | 19.05 | 19.05 | -0.88% | 123,441 |
| Nov 28, 2025 | 19.62 | 19.65 | 19.15 | 19.22 | 19.22 | -1.18% | 379,125 |
| Nov 27, 2025 | 19.52 | 19.73 | 19.23 | 19.45 | 19.45 | 1.41% | 348,351 |
| Nov 26, 2025 | 19.19 | 19.37 | 18.74 | 19.18 | 19.18 | 0.37% | 349,388 |
| Nov 25, 2025 | 19.10 | 19.19 | 18.85 | 19.11 | 19.11 | 0.05% | 136,264 |
| Nov 24, 2025 | 19.08 | 19.10 | 18.82 | 19.10 | 19.10 | 1.11% | 672,179 |
| Nov 21, 2025 | 18.51 | 19.03 | 18.51 | 18.89 | 18.89 | 0.59% | 214,191 |
| Nov 20, 2025 | 18.73 | 18.91 | 18.60 | 18.78 | 18.78 | 1.02% | 874,808 |
| Nov 19, 2025 | 18.89 | 18.89 | 18.30 | 18.59 | 18.59 | -1.01% | 208,632 |
| Nov 18, 2025 | 18.41 | 19.33 | 18.41 | 18.78 | 18.30 | -2.69% | 452,846 |
| Nov 17, 2025 | 19.03 | 19.40 | 18.73 | 19.30 | 18.81 | 2.12% | 306,438 |
| Nov 14, 2025 | 19.03 | 19.03 | 18.52 | 18.90 | 18.42 | -0.05% | 182,317 |
| Nov 13, 2025 | 18.85 | 19.10 | 18.54 | 18.91 | 18.43 | 0.96% | 324,598 |
| Nov 12, 2025 | 18.66 | 18.84 | 18.30 | 18.73 | 18.25 | 1.79% | 126,010 |
| Nov 11, 2025 | 18.40 | 18.69 | 18.19 | 18.40 | 17.93 | - | 376,085 |
| Nov 10, 2025 | 18.37 | 18.50 | 18.10 | 18.40 | 17.93 | 1.32% | 111,438 |
| Nov 7, 2025 | 17.99 | 18.44 | 17.63 | 18.16 | 17.70 | 0.55% | 244,594 |
| Nov 6, 2025 | 17.85 | 18.27 | 17.42 | 18.06 | 17.60 | 2.96% | 572,197 |
| Nov 5, 2025 | 17.23 | 17.82 | 16.99 | 17.54 | 17.09 | 1.80% | 2,187,680 |
| Nov 4, 2025 | 17.06 | 17.90 | 16.56 | 17.23 | 16.79 | 2.32% | 745,200 |
| Nov 3, 2025 | 18.51 | 19.10 | 16.70 | 16.84 | 16.41 | -8.48% | 964,175 |
| Oct 31, 2025 | 18.35 | 18.89 | 18.25 | 18.40 | 17.93 | 0.82% | 3,439,182 |
| Oct 30, 2025 | 18.33 | 18.36 | 18.17 | 18.25 | 17.78 | - | 375,157 |
| Oct 29, 2025 | 18.15 | 18.50 | 18.03 | 18.25 | 17.78 | 0.55% | 385,514 |
| Oct 28, 2025 | 18.14 | 18.35 | 18.00 | 18.15 | 17.69 | -0.22% | 390,709 |
| Oct 27, 2025 | 18.00 | 18.30 | 18.00 | 18.19 | 17.73 | - | 1,729,545 |
| Oct 24, 2025 | 18.49 | 18.49 | 18.13 | 18.19 | 17.73 | -0.16% | 75,627 |
| Oct 23, 2025 | 18.25 | 18.31 | 18.01 | 18.22 | 17.75 | 0.39% | 209,063 |
| Oct 22, 2025 | 18.80 | 18.80 | 18.12 | 18.15 | 17.69 | -1.73% | 164,586 |
| Oct 21, 2025 | 18.89 | 18.89 | 18.41 | 18.47 | 18.00 | -0.86% | 157,698 |
| Oct 20, 2025 | 18.99 | 18.99 | 18.39 | 18.63 | 18.15 | 1.53% | 465,761 |
| Oct 17, 2025 | 18.50 | 18.54 | 18.29 | 18.35 | 17.88 | -0.27% | 83,201 |
| Oct 16, 2025 | 18.70 | 19.01 | 18.34 | 18.40 | 17.93 | -1.60% | 271,134 |
| Oct 15, 2025 | 19.30 | 19.30 | 18.40 | 18.70 | 18.22 | -1.84% | 364,523 |