AVI Limited (JSE:AVI)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 10,485
-20 (-0.19%)
At close: Dec 5, 2025
AVI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,489.00 | 10,521.00 | 10,344.00 | 10,485.00 | 10,485.00 | -0.19% | 559,487 |
| Dec 4, 2025 | 10,352.00 | 10,561.00 | 10,333.00 | 10,505.00 | 10,505.00 | 1.01% | 409,912 |
| Dec 3, 2025 | 10,304.00 | 10,400.00 | 10,304.00 | 10,400.00 | 10,400.00 | 0.53% | 176,444 |
| Dec 2, 2025 | 10,371.00 | 10,400.00 | 10,224.00 | 10,345.00 | 10,345.00 | -0.16% | 653,100 |
| Dec 1, 2025 | 10,346.00 | 10,364.00 | 10,113.00 | 10,362.00 | 10,362.00 | -0.09% | 386,401 |
| Nov 28, 2025 | 10,300.00 | 10,374.00 | 10,256.00 | 10,371.00 | 10,371.00 | 0.62% | 1,946,580 |
| Nov 27, 2025 | 10,352.00 | 10,354.00 | 10,176.00 | 10,307.00 | 10,307.00 | 0.16% | 881,010 |
| Nov 26, 2025 | 9,974.00 | 10,387.00 | 9,974.00 | 10,291.00 | 10,291.00 | 2.10% | 1,262,708 |
| Nov 25, 2025 | 10,164.00 | 10,216.00 | 10,000.00 | 10,079.00 | 10,079.00 | -1.04% | 925,404 |
| Nov 24, 2025 | 10,254.00 | 10,356.00 | 10,154.00 | 10,185.00 | 10,185.00 | -0.36% | 784,317 |
| Nov 21, 2025 | 10,398.00 | 10,398.00 | 10,076.00 | 10,222.00 | 10,222.00 | -0.82% | 428,495 |
| Nov 20, 2025 | 10,020.00 | 10,342.00 | 10,020.00 | 10,306.00 | 10,306.00 | 0.99% | 287,390 |
| Nov 19, 2025 | 10,100.00 | 10,218.00 | 10,036.00 | 10,205.00 | 10,205.00 | 0.70% | 555,782 |
| Nov 18, 2025 | 10,398.00 | 10,398.00 | 10,100.00 | 10,134.00 | 10,134.00 | -0.72% | 779,549 |
| Nov 17, 2025 | 10,240.00 | 10,240.00 | 10,109.00 | 10,208.00 | 10,208.00 | 0.21% | 913,003 |
| Nov 14, 2025 | 10,390.00 | 10,429.00 | 10,165.00 | 10,187.00 | 10,187.00 | -2.28% | 1,219,652 |
| Nov 13, 2025 | 10,300.00 | 10,500.00 | 10,227.00 | 10,425.00 | 10,425.00 | -0.10% | 785,624 |
| Nov 12, 2025 | 10,375.00 | 10,435.00 | 10,044.00 | 10,435.00 | 10,435.00 | 0.44% | 1,290,224 |
| Nov 11, 2025 | 9,811.00 | 10,426.00 | 9,638.00 | 10,389.00 | 10,389.00 | 6.22% | 2,071,159 |
| Nov 10, 2025 | 9,841.00 | 9,878.00 | 9,658.00 | 9,781.00 | 9,781.00 | -0.15% | 467,136 |
| Nov 7, 2025 | 9,931.00 | 9,947.00 | 9,655.00 | 9,796.00 | 9,796.00 | -1.36% | 425,886 |
| Nov 6, 2025 | 9,721.00 | 9,931.00 | 9,666.00 | 9,931.00 | 9,931.00 | 2.47% | 764,312 |
| Nov 5, 2025 | 9,550.00 | 9,693.00 | 9,513.00 | 9,692.00 | 9,692.00 | 1.12% | 866,103 |
| Nov 4, 2025 | 9,721.00 | 9,783.00 | 9,523.00 | 9,585.00 | 9,585.00 | -0.79% | 453,047 |
| Nov 3, 2025 | 9,693.00 | 9,804.00 | 9,623.00 | 9,661.00 | 9,661.00 | 0.11% | 678,442 |
| Oct 31, 2025 | 9,700.00 | 9,700.00 | 9,570.00 | 9,650.00 | 9,650.00 | 0.21% | 1,184,964 |
| Oct 30, 2025 | 9,601.00 | 9,785.00 | 9,501.00 | 9,630.00 | 9,630.00 | -0.04% | 578,595 |
| Oct 29, 2025 | 9,700.00 | 9,723.00 | 9,582.00 | 9,634.00 | 9,634.00 | -0.73% | 527,647 |
| Oct 28, 2025 | 9,601.00 | 9,790.00 | 9,525.00 | 9,705.00 | 9,705.00 | 1.09% | 802,107 |
| Oct 27, 2025 | 9,734.00 | 9,753.00 | 9,591.00 | 9,600.00 | 9,600.00 | -0.95% | 533,039 |
| Oct 24, 2025 | 9,600.00 | 9,766.00 | 9,599.00 | 9,692.00 | 9,692.00 | -0.14% | 539,275 |
| Oct 23, 2025 | 9,550.00 | 9,706.00 | 9,550.00 | 9,706.00 | 9,706.00 | 0.53% | 436,773 |
| Oct 22, 2025 | 9,585.00 | 9,719.00 | 9,508.00 | 9,655.00 | 9,655.00 | 0.84% | 1,033,611 |
| Oct 21, 2025 | 9,735.00 | 9,820.00 | 9,575.00 | 9,575.00 | 9,575.00 | -1.41% | 1,032,585 |
| Oct 20, 2025 | 9,621.00 | 9,772.00 | 9,621.00 | 9,712.00 | 9,712.00 | 0.54% | 703,594 |
| Oct 17, 2025 | 9,533.00 | 9,684.00 | 9,466.00 | 9,660.00 | 9,660.00 | 1.33% | 558,166 |
| Oct 16, 2025 | 9,650.00 | 9,659.00 | 9,489.00 | 9,533.00 | 9,533.00 | -0.89% | 1,815,862 |
| Oct 15, 2025 | 9,730.00 | 9,773.00 | 9,570.00 | 9,619.00 | 9,619.00 | -4.45% | 1,443,626 |
| Oct 14, 2025 | 10,000.00 | 10,171.00 | 10,000.00 | 10,067.00 | 9,661.00 | -0.21% | 402,270 |
| Oct 13, 2025 | 10,185.00 | 10,185.00 | 9,846.00 | 10,088.00 | 9,681.15 | -0.20% | 367,030 |
| Oct 10, 2025 | 9,848.00 | 10,147.00 | 9,783.00 | 10,108.00 | 9,700.35 | 3.22% | 953,091 |
| Oct 9, 2025 | 9,775.00 | 9,849.00 | 9,604.00 | 9,793.00 | 9,398.05 | 0.18% | 705,665 |
| Oct 8, 2025 | 9,730.00 | 9,799.00 | 9,628.00 | 9,775.00 | 9,380.78 | 0.23% | 743,081 |
| Oct 7, 2025 | 9,800.00 | 9,856.00 | 9,753.00 | 9,753.00 | 9,359.66 | -0.18% | 501,715 |
| Oct 6, 2025 | 9,800.00 | 9,882.00 | 9,743.00 | 9,771.00 | 9,376.94 | -0.30% | 1,519,893 |
| Oct 3, 2025 | 9,828.00 | 9,870.00 | 9,743.00 | 9,800.00 | 9,404.77 | -0.27% | 1,166,439 |
| Oct 2, 2025 | 9,850.00 | 9,998.00 | 9,804.00 | 9,827.00 | 9,430.68 | -0.44% | 795,534 |
| Oct 1, 2025 | 9,826.00 | 10,022.00 | 9,826.00 | 9,870.00 | 9,471.95 | -0.22% | 992,323 |
| Sep 30, 2025 | 9,850.00 | 9,895.00 | 9,774.00 | 9,892.00 | 9,493.06 | 0.34% | 965,134 |
| Sep 29, 2025 | 9,866.00 | 9,977.00 | 9,801.00 | 9,858.00 | 9,460.43 | -0.50% | 788,494 |
| Sep 26, 2025 | 9,970.00 | 9,979.00 | 9,876.00 | 9,908.00 | 9,508.41 | -0.47% | 398,419 |
| Sep 25, 2025 | 10,139.00 | 10,139.00 | 9,757.00 | 9,955.00 | 9,553.52 | -1.63% | 1,243,162 |
| Sep 23, 2025 | 10,036.00 | 10,192.00 | 10,027.00 | 10,120.00 | 9,711.86 | 0.54% | 647,865 |
| Sep 22, 2025 | 10,120.00 | 10,299.00 | 10,027.00 | 10,066.00 | 9,660.04 | -1.48% | 442,503 |
| Sep 19, 2025 | 10,387.00 | 10,387.00 | 10,145.00 | 10,217.00 | 9,804.95 | 0.19% | 1,140,561 |
| Sep 18, 2025 | 10,015.00 | 10,323.00 | 10,015.00 | 10,198.00 | 9,786.72 | 0.29% | 957,259 |
| Sep 17, 2025 | 10,200.00 | 10,200.00 | 9,952.00 | 10,169.00 | 9,758.89 | 1.33% | 1,466,934 |
| Sep 16, 2025 | 9,980.00 | 10,119.00 | 9,959.00 | 10,036.00 | 9,631.25 | 1.12% | 1,172,730 |
| Sep 15, 2025 | 9,826.00 | 9,983.00 | 9,826.00 | 9,925.00 | 9,524.73 | 0.52% | 1,192,934 |
| Sep 12, 2025 | 9,846.00 | 9,915.00 | 9,785.00 | 9,874.00 | 9,475.78 | 0.51% | 642,956 |
| Sep 11, 2025 | 9,592.00 | 9,842.00 | 9,574.00 | 9,824.00 | 9,427.80 | 2.57% | 1,357,695 |
| Sep 10, 2025 | 9,311.00 | 9,749.00 | 9,311.00 | 9,578.00 | 9,191.72 | 2.99% | 1,098,475 |
| Sep 9, 2025 | 9,347.00 | 9,404.00 | 9,228.00 | 9,300.00 | 8,924.93 | -1.07% | 1,675,472 |
| Sep 8, 2025 | 9,200.00 | 9,513.00 | 9,064.00 | 9,401.00 | 9,021.86 | 2.20% | 889,184 |
| Sep 5, 2025 | 9,044.00 | 9,203.00 | 8,986.00 | 9,199.00 | 8,828.01 | 1.65% | 959,743 |
| Sep 4, 2025 | 9,400.00 | 9,400.00 | 8,897.00 | 9,050.00 | 8,685.02 | 1.08% | 1,683,900 |
| Sep 3, 2025 | 9,156.00 | 9,210.00 | 8,953.00 | 8,953.00 | 8,591.93 | -2.20% | 944,724 |
| Sep 2, 2025 | 9,500.00 | 9,500.00 | 9,154.00 | 9,154.00 | 8,784.82 | -1.94% | 900,043 |
| Sep 1, 2025 | 9,300.00 | 9,432.00 | 9,247.00 | 9,335.00 | 8,958.52 | -0.17% | 1,040,297 |
| Aug 29, 2025 | 9,300.00 | 9,365.00 | 9,300.00 | 9,351.00 | 8,973.88 | 0.09% | 448,026 |
| Aug 28, 2025 | 9,347.00 | 9,380.00 | 9,280.00 | 9,343.00 | 8,966.20 | 0.27% | 321,354 |
| Aug 27, 2025 | 9,470.00 | 9,470.00 | 9,276.00 | 9,318.00 | 8,942.21 | -0.55% | 262,647 |
| Aug 26, 2025 | 9,496.00 | 9,520.00 | 9,347.00 | 9,370.00 | 8,992.11 | -1.05% | 406,999 |
| Aug 25, 2025 | 9,517.00 | 9,517.00 | 9,431.00 | 9,469.00 | 9,087.12 | -0.35% | 223,474 |
| Aug 22, 2025 | 9,352.00 | 9,539.00 | 9,352.00 | 9,502.00 | 9,118.79 | 1.24% | 506,215 |
| Aug 21, 2025 | 9,477.00 | 9,477.00 | 9,378.00 | 9,386.00 | 9,007.46 | -0.89% | 618,190 |
| Aug 20, 2025 | 9,352.00 | 9,488.00 | 9,332.00 | 9,470.00 | 9,088.08 | 1.25% | 374,979 |
| Aug 19, 2025 | 9,373.00 | 9,488.00 | 9,345.00 | 9,353.00 | 8,975.80 | -0.43% | 727,282 |
| Aug 18, 2025 | 9,469.00 | 9,503.00 | 9,383.00 | 9,393.00 | 9,014.18 | -0.53% | 252,118 |
| Aug 15, 2025 | 9,332.00 | 9,487.00 | 9,313.00 | 9,443.00 | 9,062.17 | -0.08% | 601,837 |
| Aug 14, 2025 | 9,500.00 | 9,534.00 | 9,349.00 | 9,451.00 | 9,069.84 | -0.89% | 575,890 |
| Aug 13, 2025 | 9,500.00 | 9,561.00 | 9,453.00 | 9,536.00 | 9,151.42 | 0.53% | 408,382 |
| Aug 12, 2025 | 9,435.00 | 9,499.00 | 9,415.00 | 9,486.00 | 9,103.43 | 0.76% | 579,060 |
| Aug 11, 2025 | 9,400.00 | 9,458.00 | 9,392.00 | 9,414.00 | 9,034.34 | 0.29% | 531,724 |
| Aug 8, 2025 | 9,300.00 | 9,414.00 | 9,300.00 | 9,387.00 | 9,008.42 | 0.07% | 610,878 |
| Aug 7, 2025 | 9,424.00 | 9,438.00 | 9,350.00 | 9,380.00 | 9,001.71 | -0.20% | 1,073,189 |
| Aug 6, 2025 | 9,300.00 | 9,400.00 | 9,300.00 | 9,399.00 | 9,019.94 | 0.17% | 715,121 |
| Aug 5, 2025 | 9,337.00 | 9,429.00 | 9,300.00 | 9,383.00 | 9,004.59 | 0.48% | 1,725,002 |
| Aug 4, 2025 | 9,423.00 | 9,453.00 | 9,268.00 | 9,338.00 | 8,961.40 | 0.09% | 1,841,862 |
| Aug 1, 2025 | 9,382.00 | 9,409.00 | 9,290.00 | 9,330.00 | 8,953.72 | -0.64% | 402,809 |
| Jul 31, 2025 | 9,402.00 | 9,500.00 | 9,307.00 | 9,390.00 | 9,011.30 | 0.09% | 948,315 |
| Jul 30, 2025 | 9,300.00 | 9,439.00 | 9,300.00 | 9,382.00 | 9,003.63 | 0.12% | 463,367 |
| Jul 29, 2025 | 9,400.00 | 9,400.00 | 9,302.00 | 9,371.00 | 8,993.07 | 0.40% | 628,558 |
| Jul 28, 2025 | 9,241.00 | 9,621.00 | 9,241.00 | 9,334.00 | 8,957.56 | -0.44% | 680,322 |
| Jul 25, 2025 | 9,426.00 | 9,465.00 | 9,290.00 | 9,375.00 | 8,996.91 | -0.44% | 704,997 |
| Jul 24, 2025 | 9,550.00 | 9,550.00 | 9,407.00 | 9,416.00 | 9,036.25 | -0.64% | 285,310 |
| Jul 23, 2025 | 9,460.00 | 9,512.00 | 9,413.00 | 9,477.00 | 9,094.79 | 0.61% | 613,294 |
| Jul 22, 2025 | 9,650.00 | 9,650.00 | 9,390.00 | 9,420.00 | 9,040.09 | -0.15% | 477,707 |
| Jul 21, 2025 | 9,500.00 | 9,644.00 | 9,406.00 | 9,434.00 | 9,053.53 | -1.07% | 797,294 |
| Jul 18, 2025 | 9,536.00 | 9,631.00 | 9,493.00 | 9,536.00 | 9,151.42 | 0.20% | 1,245,001 |