AVI Limited (JSE:AVI)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 10,398
-345 (-3.21%)
Mar 6, 2026, 5:00 PM SAST
AVI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10,619.00 | 11,008.00 | 10,619.00 | 10,743.00 | 10,743.00 | -1.58% | 646,784 |
| Mar 4, 2026 | 11,200.00 | 11,200.00 | 10,500.00 | 10,916.00 | 10,916.00 | 2.19% | 546,863 |
| Mar 3, 2026 | 11,094.00 | 11,131.00 | 10,643.00 | 10,682.00 | 10,682.00 | -4.22% | 1,120,371 |
| Mar 2, 2026 | 11,380.00 | 11,525.00 | 10,829.00 | 11,153.00 | 11,153.00 | -0.62% | 802,246 |
| Feb 27, 2026 | 11,302.00 | 11,414.00 | 11,094.00 | 11,223.00 | 11,223.00 | -0.99% | 1,011,042 |
| Feb 26, 2026 | 11,398.00 | 11,628.00 | 11,335.00 | 11,335.00 | 11,335.00 | -1.17% | 771,290 |
| Feb 25, 2026 | 11,402.00 | 11,546.00 | 11,383.00 | 11,469.00 | 11,469.00 | -0.42% | 439,057 |
| Feb 24, 2026 | 11,424.00 | 11,542.00 | 11,364.00 | 11,517.00 | 11,517.00 | 0.53% | 355,005 |
| Feb 23, 2026 | 11,302.00 | 11,539.00 | 11,302.00 | 11,456.00 | 11,456.00 | 0.12% | 298,347 |
| Feb 20, 2026 | 11,300.00 | 11,490.00 | 11,300.00 | 11,442.00 | 11,442.00 | 0.10% | 1,078,724 |
| Feb 19, 2026 | 11,221.00 | 11,536.00 | 11,221.00 | 11,431.00 | 11,431.00 | -0.38% | 541,861 |
| Feb 18, 2026 | 11,500.00 | 11,530.00 | 11,327.00 | 11,475.00 | 11,475.00 | 1.33% | 286,681 |
| Feb 17, 2026 | 11,445.00 | 11,445.00 | 11,212.00 | 11,324.00 | 11,324.00 | -0.93% | 597,318 |
| Feb 16, 2026 | 11,396.00 | 11,433.00 | 11,306.00 | 11,430.00 | 11,430.00 | 0.92% | 419,669 |
| Feb 13, 2026 | 11,211.00 | 11,390.00 | 11,141.00 | 11,326.00 | 11,326.00 | 1.03% | 659,347 |
| Feb 12, 2026 | 11,340.00 | 11,340.00 | 11,140.00 | 11,211.00 | 11,211.00 | 0.14% | 370,113 |
| Feb 11, 2026 | 10,955.00 | 11,295.00 | 10,955.00 | 11,195.00 | 11,195.00 | 1.52% | 610,648 |
| Feb 10, 2026 | 11,165.00 | 11,165.00 | 10,955.00 | 11,027.00 | 11,027.00 | 0.15% | 743,610 |
| Feb 9, 2026 | 10,930.00 | 11,155.00 | 10,929.00 | 11,011.00 | 11,011.00 | -0.35% | 533,773 |
| Feb 6, 2026 | 10,811.00 | 11,050.00 | 10,811.00 | 11,050.00 | 11,050.00 | 1.24% | 522,528 |
| Feb 5, 2026 | 11,200.00 | 11,200.00 | 10,843.00 | 10,915.00 | 10,915.00 | -0.66% | 948,614 |
| Feb 4, 2026 | 10,855.00 | 11,155.00 | 10,855.00 | 10,988.00 | 10,988.00 | -1.48% | 891,752 |
| Feb 3, 2026 | 10,820.00 | 11,153.00 | 10,820.00 | 11,153.00 | 11,153.00 | 1.62% | 1,170,813 |
| Feb 2, 2026 | 10,650.00 | 10,980.00 | 10,634.00 | 10,975.00 | 10,975.00 | 2.09% | 1,421,536 |
| Jan 30, 2026 | 10,840.00 | 10,927.00 | 10,739.00 | 10,750.00 | 10,750.00 | -0.32% | 1,159,180 |
| Jan 29, 2026 | 10,779.00 | 10,796.00 | 10,538.00 | 10,784.00 | 10,784.00 | 0.90% | 1,454,174 |
| Jan 28, 2026 | 10,981.00 | 10,981.00 | 10,641.00 | 10,688.00 | 10,688.00 | -1.17% | 1,045,229 |
| Jan 27, 2026 | 10,821.00 | 10,978.00 | 10,646.00 | 10,815.00 | 10,815.00 | -0.76% | 1,045,501 |
| Jan 26, 2026 | 10,785.00 | 10,930.00 | 10,727.00 | 10,898.00 | 10,898.00 | 0.17% | 910,824 |
| Jan 23, 2026 | 11,175.00 | 11,175.00 | 10,774.00 | 10,879.00 | 10,879.00 | -0.21% | 1,095,149 |
| Jan 22, 2026 | 10,944.00 | 11,157.00 | 10,731.00 | 10,902.00 | 10,902.00 | -0.33% | 1,047,882 |
| Jan 21, 2026 | 10,875.00 | 10,950.00 | 10,845.00 | 10,938.00 | 10,938.00 | 0.72% | 730,052 |
| Jan 20, 2026 | 10,870.00 | 10,916.00 | 10,727.00 | 10,860.00 | 10,860.00 | 0.80% | 807,069 |
| Jan 19, 2026 | 10,832.00 | 10,873.00 | 10,770.00 | 10,774.00 | 10,774.00 | -0.54% | 551,673 |
| Jan 16, 2026 | 10,700.00 | 10,924.00 | 10,700.00 | 10,832.00 | 10,832.00 | -0.35% | 582,503 |
| Jan 15, 2026 | 10,700.00 | 10,925.00 | 10,700.00 | 10,870.00 | 10,870.00 | 0.65% | 486,814 |
| Jan 14, 2026 | 11,002.00 | 11,002.00 | 10,727.00 | 10,800.00 | 10,800.00 | -1.23% | 464,105 |
| Jan 13, 2026 | 10,920.00 | 11,003.00 | 10,727.00 | 10,934.00 | 10,934.00 | 0.32% | 771,767 |
| Jan 12, 2026 | 11,019.00 | 11,065.00 | 10,848.00 | 10,899.00 | 10,899.00 | -0.83% | 348,200 |
| Jan 9, 2026 | 11,010.00 | 11,092.00 | 10,952.00 | 10,990.00 | 10,990.00 | -0.47% | 440,625 |
| Jan 8, 2026 | 10,920.00 | 11,135.00 | 10,810.00 | 11,042.00 | 11,042.00 | 1.62% | 615,540 |
| Jan 7, 2026 | 10,740.00 | 10,904.00 | 10,668.00 | 10,866.00 | 10,866.00 | 1.51% | 696,822 |
| Jan 6, 2026 | 10,256.00 | 10,900.00 | 10,256.00 | 10,704.00 | 10,704.00 | 1.19% | 1,100,650 |
| Jan 5, 2026 | 10,710.00 | 10,710.00 | 10,512.00 | 10,578.00 | 10,578.00 | -0.49% | 352,085 |
| Jan 2, 2026 | 10,556.00 | 10,662.00 | 10,480.00 | 10,630.00 | 10,630.00 | 0.76% | 601,742 |
| Dec 31, 2025 | 10,458.00 | 10,563.00 | 10,409.00 | 10,550.00 | 10,550.00 | 1.03% | 88,361 |
| Dec 30, 2025 | 10,434.00 | 10,560.00 | 10,432.00 | 10,442.00 | 10,442.00 | -0.55% | 380,133 |
| Dec 29, 2025 | 10,151.00 | 10,533.00 | 10,151.00 | 10,500.00 | 10,500.00 | 0.82% | 232,731 |
| Dec 24, 2025 | 10,439.00 | 10,462.00 | 10,199.00 | 10,415.00 | 10,415.00 | 0.01% | 77,179 |
| Dec 23, 2025 | 10,110.00 | 10,489.00 | 10,110.00 | 10,414.00 | 10,414.00 | 0.62% | 204,510 |
| Dec 22, 2025 | 10,100.00 | 10,584.00 | 10,100.00 | 10,350.00 | 10,350.00 | -0.42% | 208,889 |
| Dec 19, 2025 | 10,472.00 | 10,550.00 | 10,340.00 | 10,394.00 | 10,394.00 | -0.70% | 1,078,468 |
| Dec 18, 2025 | 10,463.00 | 10,623.00 | 10,341.00 | 10,467.00 | 10,467.00 | 0.44% | 746,863 |
| Dec 17, 2025 | 10,000.00 | 10,421.00 | 10,000.00 | 10,421.00 | 10,421.00 | 0.88% | 636,933 |
| Dec 15, 2025 | 10,158.00 | 10,407.00 | 10,158.00 | 10,330.00 | 10,330.00 | 1.10% | 231,613 |
| Dec 12, 2025 | 10,183.00 | 10,309.00 | 10,169.00 | 10,218.00 | 10,218.00 | -0.23% | 637,218 |
| Dec 11, 2025 | 10,000.00 | 10,248.00 | 10,000.00 | 10,242.00 | 10,242.00 | 0.15% | 476,968 |
| Dec 10, 2025 | 10,287.00 | 10,311.00 | 10,165.00 | 10,227.00 | 10,227.00 | -0.73% | 305,228 |
| Dec 9, 2025 | 10,306.00 | 10,446.00 | 10,288.00 | 10,302.00 | 10,302.00 | -0.72% | 1,481,418 |
| Dec 8, 2025 | 10,535.00 | 10,535.00 | 10,309.00 | 10,377.00 | 10,377.00 | -1.03% | 247,338 |
| 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 |