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 | 2,102.00 | 2,103.00 | 2,008.00 | 2,065.00 | 2,065.00 | -1.76% | 147,727 |
| Mar 6, 2026 | 2,149.00 | 2,149.00 | 2,102.00 | 2,102.00 | 2,102.00 | -1.55% | 54,268 |
| Mar 5, 2026 | 2,158.00 | 2,173.00 | 2,114.00 | 2,135.00 | 2,135.00 | 0.90% | 116,021 |
| Mar 4, 2026 | 2,102.00 | 2,178.00 | 2,102.00 | 2,116.00 | 2,116.00 | -1.21% | 538,246 |
| Mar 3, 2026 | 2,136.00 | 2,199.00 | 2,120.00 | 2,142.00 | 2,142.00 | -1.06% | 134,116 |
| Mar 2, 2026 | 2,153.00 | 2,180.00 | 2,152.00 | 2,165.00 | 2,165.00 | -0.69% | 110,525 |
| Feb 27, 2026 | 2,166.00 | 2,204.00 | 2,150.00 | 2,180.00 | 2,180.00 | 1.07% | 1,500,354 |
| Feb 26, 2026 | 2,154.00 | 2,185.00 | 2,132.00 | 2,157.00 | 2,157.00 | 0.33% | 854,475 |
| Feb 25, 2026 | 2,132.00 | 2,175.00 | 2,132.00 | 2,150.00 | 2,150.00 | 0.84% | 295,199 |
| Feb 24, 2026 | 2,160.00 | 2,170.00 | 2,096.00 | 2,132.00 | 2,132.00 | 0.57% | 436,180 |
| Feb 23, 2026 | 2,159.00 | 2,160.00 | 2,100.00 | 2,120.00 | 2,120.00 | 0.38% | 161,338 |
| Feb 20, 2026 | 2,104.00 | 2,130.00 | 2,100.00 | 2,112.00 | 2,112.00 | 0.38% | 34,628 |
| Feb 19, 2026 | 2,082.00 | 2,126.00 | 2,082.00 | 2,104.00 | 2,104.00 | -0.66% | 200,649 |
| Feb 18, 2026 | 2,081.00 | 2,149.00 | 2,081.00 | 2,118.00 | 2,118.00 | -1.30% | 158,803 |
| Feb 17, 2026 | 2,080.00 | 2,146.00 | 2,080.00 | 2,146.00 | 2,146.00 | 2.14% | 107,969 |
| Feb 16, 2026 | 2,151.00 | 2,151.00 | 2,081.00 | 2,101.00 | 2,101.00 | -0.05% | 80,490 |
| Feb 13, 2026 | 2,170.00 | 2,170.00 | 2,080.00 | 2,102.00 | 2,102.00 | 0.10% | 117,223 |
| Feb 12, 2026 | 2,055.00 | 2,200.00 | 2,055.00 | 2,100.00 | 2,100.00 | 8.25% | 494,828 |
| Feb 11, 2026 | 1,939.00 | 1,940.00 | 1,911.00 | 1,940.00 | 1,940.00 | - | 26,754 |
| Feb 10, 2026 | 1,940.00 | 1,940.00 | 1,916.00 | 1,940.00 | 1,940.00 | 0.05% | 347,725 |
| Feb 9, 2026 | 1,931.00 | 1,969.00 | 1,900.00 | 1,939.00 | 1,939.00 | 0.41% | 135,201 |
| Feb 6, 2026 | 1,949.00 | 1,949.00 | 1,901.00 | 1,931.00 | 1,931.00 | 1.15% | 166,430 |
| Feb 5, 2026 | 1,901.00 | 1,951.00 | 1,875.00 | 1,909.00 | 1,909.00 | -0.93% | 77,798 |
| Feb 4, 2026 | 1,950.00 | 1,954.00 | 1,920.00 | 1,927.00 | 1,927.00 | -0.67% | 137,678 |
| Feb 3, 2026 | 1,890.00 | 1,964.00 | 1,890.00 | 1,940.00 | 1,940.00 | 1.36% | 820,885 |
| Feb 2, 2026 | 1,874.00 | 1,940.00 | 1,840.00 | 1,914.00 | 1,914.00 | -1.19% | 130,765 |
| Jan 30, 2026 | 1,926.00 | 1,946.00 | 1,904.00 | 1,937.00 | 1,937.00 | -0.46% | 1,970,250 |
| Jan 29, 2026 | 1,946.00 | 1,973.00 | 1,937.00 | 1,946.00 | 1,946.00 | - | 43,778 |
| Jan 28, 2026 | 1,973.00 | 1,973.00 | 1,930.00 | 1,946.00 | 1,946.00 | 0.05% | 43,632 |
| Jan 27, 2026 | 1,939.00 | 1,960.00 | 1,866.00 | 1,945.00 | 1,945.00 | 1.35% | 41,551 |
| Jan 26, 2026 | 1,920.00 | 1,958.00 | 1,882.00 | 1,919.00 | 1,919.00 | -0.83% | 118,627 |
| Jan 23, 2026 | 1,949.00 | 1,949.00 | 1,861.00 | 1,935.00 | 1,935.00 | 0.83% | 135,342 |
| Jan 22, 2026 | 1,939.00 | 1,959.00 | 1,861.00 | 1,919.00 | 1,919.00 | 0.79% | 134,346 |
| Jan 21, 2026 | 1,949.00 | 1,949.00 | 1,878.00 | 1,904.00 | 1,904.00 | -0.83% | 180,527 |
| Jan 20, 2026 | 1,922.00 | 1,952.00 | 1,901.00 | 1,920.00 | 1,920.00 | -0.67% | 61,511 |
| Jan 19, 2026 | 1,940.00 | 1,968.00 | 1,921.00 | 1,933.00 | 1,933.00 | -1.53% | 109,040 |
| Jan 16, 2026 | 1,990.00 | 1,990.00 | 1,922.00 | 1,963.00 | 1,963.00 | - | 1,776,866 |
| Jan 15, 2026 | 1,965.00 | 1,985.00 | 1,921.00 | 1,963.00 | 1,963.00 | - | 721,857 |
| Jan 14, 2026 | 1,963.00 | 1,985.00 | 1,963.00 | 1,963.00 | 1,963.00 | -0.86% | 394,539 |
| Jan 13, 2026 | 2,019.00 | 2,019.00 | 1,952.00 | 1,980.00 | 1,980.00 | -1.00% | 107,633 |
| Jan 12, 2026 | 2,036.00 | 2,036.00 | 1,963.00 | 2,000.00 | 2,000.00 | -1.14% | 131,965 |
| Jan 9, 2026 | 1,994.00 | 2,034.00 | 1,956.00 | 2,023.00 | 2,023.00 | 2.69% | 132,482 |
| Jan 8, 2026 | 2,036.00 | 2,036.00 | 1,960.00 | 1,970.00 | 1,970.00 | -2.96% | 42,492 |
| Jan 7, 2026 | 1,951.00 | 2,030.00 | 1,928.00 | 2,030.00 | 2,030.00 | 1.15% | 46,397 |
| Jan 6, 2026 | 1,948.00 | 2,007.00 | 1,900.00 | 2,007.00 | 2,007.00 | 2.29% | 99,468 |
| Jan 5, 2026 | 1,975.00 | 2,007.00 | 1,945.00 | 1,962.00 | 1,962.00 | -1.90% | 162,263 |
| Jan 2, 2026 | 1,940.00 | 2,020.00 | 1,940.00 | 2,000.00 | 2,000.00 | 0.55% | 38,945 |
| Dec 31, 2025 | 2,008.00 | 2,008.00 | 1,945.00 | 1,989.00 | 1,989.00 | -0.40% | 40,266 |
| Dec 30, 2025 | 1,956.00 | 2,059.00 | 1,955.00 | 1,997.00 | 1,997.00 | -0.70% | 96,371 |
| Dec 29, 2025 | 1,951.00 | 2,059.00 | 1,951.00 | 2,011.00 | 2,011.00 | -0.30% | 46,225 |
| Dec 24, 2025 | 2,028.00 | 2,030.00 | 1,973.00 | 2,017.00 | 2,017.00 | -1.27% | 22,705 |
| Dec 23, 2025 | 2,031.00 | 2,043.00 | 2,005.00 | 2,043.00 | 2,043.00 | 1.24% | 38,119 |
| Dec 22, 2025 | 2,022.00 | 2,022.00 | 1,947.00 | 2,018.00 | 2,018.00 | 1.20% | 35,708 |
| Dec 19, 2025 | 1,980.00 | 2,051.00 | 1,931.00 | 1,994.00 | 1,994.00 | 0.20% | 637,232 |
| Dec 18, 2025 | 2,000.00 | 2,080.00 | 1,921.00 | 1,990.00 | 1,990.00 | 0.45% | 829,888 |
| Dec 17, 2025 | 1,969.00 | 1,998.00 | 1,901.00 | 1,981.00 | 1,981.00 | 0.71% | 691,586 |
| Dec 15, 2025 | 1,973.00 | 1,991.00 | 1,945.00 | 1,967.00 | 1,967.00 | 0.25% | 42,598 |
| Dec 12, 2025 | 1,931.00 | 1,964.00 | 1,931.00 | 1,962.00 | 1,962.00 | 0.46% | 188,938 |
| Dec 11, 2025 | 1,901.00 | 1,953.00 | 1,901.00 | 1,953.00 | 1,953.00 | 0.31% | 65,156 |
| Dec 10, 2025 | 1,973.00 | 1,973.00 | 1,901.00 | 1,947.00 | 1,947.00 | -0.66% | 42,966 |
| Dec 9, 2025 | 1,900.00 | 1,970.00 | 1,900.00 | 1,960.00 | 1,960.00 | 1.08% | 383,939 |
| Dec 8, 2025 | 1,974.00 | 1,974.00 | 1,919.00 | 1,939.00 | 1,939.00 | 0.10% | 76,733 |
| 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% | 379,125 |
| 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% | 672,179 |
| 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 |