AVI Limited (JSE:AVI)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 9,946.00
-7.00 (-0.07%)
Apr 28, 2026, 5:00 PM SAST
AVI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,913.00 | 10,070.00 | 9,888.00 | 9,946.00 | 9,946.00 | -0.07% | 633,080 |
| Apr 24, 2026 | 10,034.00 | 10,034.00 | 9,788.00 | 9,953.00 | 9,953.00 | 1.05% | 612,724 |
| Apr 23, 2026 | 10,199.00 | 10,199.00 | 9,850.00 | 9,850.00 | 9,850.00 | -2.98% | 1,050,651 |
| Apr 22, 2026 | 9,911.00 | 10,227.00 | 9,911.00 | 10,153.00 | 10,153.00 | -0.26% | 1,124,545 |
| Apr 21, 2026 | 10,010.00 | 10,243.00 | 10,010.00 | 10,179.00 | 10,179.00 | 0.37% | 829,698 |
| Apr 20, 2026 | 10,032.00 | 10,199.00 | 9,909.00 | 10,141.00 | 10,141.00 | 0.40% | 530,176 |
| Apr 17, 2026 | 9,800.00 | 10,142.00 | 9,797.00 | 10,101.00 | 10,101.00 | 2.33% | 1,042,236 |
| Apr 16, 2026 | 9,961.00 | 9,961.00 | 9,802.00 | 9,871.00 | 9,871.00 | 0.56% | 1,379,885 |
| Apr 15, 2026 | 10,000.00 | 10,000.00 | 9,728.00 | 9,816.00 | 9,816.00 | -0.76% | 617,039 |
| Apr 14, 2026 | 9,890.00 | 9,977.00 | 9,825.00 | 9,891.00 | 9,891.00 | 1.00% | 847,713 |
| Apr 13, 2026 | 10,142.00 | 10,142.00 | 9,750.00 | 9,793.00 | 9,793.00 | -2.00% | 835,381 |
| Apr 10, 2026 | 10,184.00 | 10,184.00 | 9,993.00 | 9,993.00 | 9,993.00 | -0.40% | 1,483,880 |
| Apr 9, 2026 | 9,885.00 | 10,210.00 | 9,885.00 | 10,033.00 | 10,033.00 | -2.07% | 589,226 |
| Apr 8, 2026 | 10,300.00 | 10,331.00 | 10,029.00 | 10,245.00 | 10,245.00 | 0.06% | 846,636 |
| Apr 7, 2026 | 10,185.00 | 10,291.00 | 10,132.00 | 10,239.00 | 9,994.00 | -0.91% | 845,293 |
| Apr 2, 2026 | 10,400.00 | 10,400.00 | 10,158.00 | 10,333.00 | 10,085.75 | -0.16% | 583,923 |
| Apr 1, 2026 | 10,255.00 | 10,494.00 | 10,255.00 | 10,350.00 | 10,102.34 | -0.34% | 699,059 |
| Mar 31, 2026 | 10,196.00 | 10,431.00 | 10,196.00 | 10,385.00 | 10,136.51 | 1.64% | 1,313,111 |
| Mar 30, 2026 | 10,213.00 | 10,254.00 | 10,056.00 | 10,217.00 | 9,972.53 | -0.44% | 559,926 |
| Mar 27, 2026 | 10,445.00 | 10,445.00 | 10,127.00 | 10,262.00 | 10,016.45 | -0.37% | 450,482 |
| Mar 26, 2026 | 10,368.00 | 10,528.00 | 10,262.00 | 10,300.00 | 10,053.54 | -0.71% | 879,431 |
| Mar 25, 2026 | 10,350.00 | 10,500.00 | 10,350.00 | 10,374.00 | 10,125.77 | 0.23% | 455,388 |
| Mar 24, 2026 | 10,180.00 | 10,378.00 | 10,164.00 | 10,350.00 | 10,102.34 | 1.00% | 612,248 |
| Mar 23, 2026 | 10,300.00 | 10,435.00 | 10,137.00 | 10,248.00 | 10,002.78 | -0.31% | 483,906 |
| Mar 20, 2026 | 10,500.00 | 10,500.00 | 10,280.00 | 10,280.00 | 10,034.02 | -1.23% | 915,575 |
| Mar 19, 2026 | 10,405.00 | 10,445.00 | 10,220.00 | 10,408.00 | 10,158.96 | -0.77% | 387,951 |
| Mar 18, 2026 | 10,680.00 | 10,683.00 | 10,412.00 | 10,489.00 | 10,238.02 | -0.74% | 431,333 |
| Mar 17, 2026 | 10,650.00 | 10,650.00 | 10,404.00 | 10,567.00 | 10,314.15 | 0.82% | 1,298,767 |
| Mar 16, 2026 | 10,486.00 | 10,546.00 | 10,343.00 | 10,481.00 | 10,230.21 | 0.73% | 497,378 |
| Mar 13, 2026 | 10,690.00 | 10,690.00 | 10,354.00 | 10,405.00 | 10,156.03 | -0.12% | 570,148 |
| Mar 12, 2026 | 10,426.00 | 10,498.00 | 10,285.00 | 10,418.00 | 10,168.72 | -0.31% | 900,013 |
| Mar 11, 2026 | 10,700.00 | 10,700.00 | 10,320.00 | 10,450.00 | 10,199.95 | 0.76% | 1,240,708 |
| Mar 10, 2026 | 10,359.00 | 10,814.00 | 10,228.00 | 10,371.00 | 10,122.84 | 0.76% | 1,136,582 |
| Mar 9, 2026 | 10,300.00 | 10,395.00 | 10,150.00 | 10,293.00 | 10,046.71 | -1.01% | 1,133,308 |
| Mar 6, 2026 | 10,727.00 | 10,796.00 | 10,369.00 | 10,398.00 | 10,149.20 | -3.21% | 1,025,815 |
| Mar 5, 2026 | 10,619.00 | 11,008.00 | 10,619.00 | 10,743.00 | 10,485.94 | -1.58% | 651,676 |
| Mar 4, 2026 | 11,200.00 | 11,200.00 | 10,500.00 | 10,916.00 | 10,654.80 | 2.19% | 546,863 |
| Mar 3, 2026 | 11,094.00 | 11,131.00 | 10,643.00 | 10,682.00 | 10,426.40 | -4.22% | 1,120,371 |
| Mar 2, 2026 | 11,380.00 | 11,525.00 | 10,829.00 | 11,153.00 | 10,886.13 | -0.62% | 802,246 |
| Feb 27, 2026 | 11,302.00 | 11,414.00 | 11,094.00 | 11,223.00 | 10,954.45 | -0.99% | 1,011,042 |
| Feb 26, 2026 | 11,398.00 | 11,628.00 | 11,335.00 | 11,335.00 | 11,063.77 | -1.17% | 771,290 |
| Feb 25, 2026 | 11,402.00 | 11,546.00 | 11,383.00 | 11,469.00 | 11,194.57 | -0.42% | 439,057 |
| Feb 24, 2026 | 11,424.00 | 11,542.00 | 11,364.00 | 11,517.00 | 11,241.42 | 0.53% | 355,005 |
| Feb 23, 2026 | 11,302.00 | 11,539.00 | 11,302.00 | 11,456.00 | 11,181.88 | 0.12% | 298,347 |
| Feb 20, 2026 | 11,300.00 | 11,490.00 | 11,300.00 | 11,442.00 | 11,168.21 | 0.10% | 1,078,724 |
| Feb 19, 2026 | 11,221.00 | 11,536.00 | 11,221.00 | 11,431.00 | 11,157.48 | -0.38% | 541,861 |
| Feb 18, 2026 | 11,500.00 | 11,530.00 | 11,327.00 | 11,475.00 | 11,200.42 | 1.33% | 286,681 |
| Feb 17, 2026 | 11,445.00 | 11,445.00 | 11,212.00 | 11,324.00 | 11,053.04 | -0.93% | 597,318 |
| Feb 16, 2026 | 11,396.00 | 11,433.00 | 11,306.00 | 11,430.00 | 11,156.50 | 0.92% | 419,669 |
| Feb 13, 2026 | 11,211.00 | 11,390.00 | 11,141.00 | 11,326.00 | 11,054.99 | 1.03% | 659,347 |
| Feb 12, 2026 | 11,340.00 | 11,340.00 | 11,140.00 | 11,211.00 | 10,942.74 | 0.14% | 370,113 |
| Feb 11, 2026 | 10,955.00 | 11,295.00 | 10,955.00 | 11,195.00 | 10,927.12 | 1.52% | 610,648 |
| Feb 10, 2026 | 11,165.00 | 11,165.00 | 10,955.00 | 11,027.00 | 10,763.14 | 0.15% | 743,610 |
| Feb 9, 2026 | 10,930.00 | 11,155.00 | 10,929.00 | 11,011.00 | 10,747.53 | -0.35% | 533,773 |
| Feb 6, 2026 | 10,811.00 | 11,050.00 | 10,811.00 | 11,050.00 | 10,785.59 | 1.24% | 522,528 |
| Feb 5, 2026 | 11,200.00 | 11,200.00 | 10,843.00 | 10,915.00 | 10,653.82 | -0.66% | 948,614 |
| Feb 4, 2026 | 10,855.00 | 11,155.00 | 10,855.00 | 10,988.00 | 10,725.08 | -1.48% | 891,752 |
| Feb 3, 2026 | 10,820.00 | 11,153.00 | 10,820.00 | 11,153.00 | 10,886.13 | 1.62% | 1,170,813 |
| Feb 2, 2026 | 10,650.00 | 10,980.00 | 10,634.00 | 10,975.00 | 10,712.39 | 2.09% | 1,421,536 |
| Jan 30, 2026 | 10,840.00 | 10,927.00 | 10,739.00 | 10,750.00 | 10,492.77 | -0.32% | 1,159,180 |
| Jan 29, 2026 | 10,779.00 | 10,796.00 | 10,538.00 | 10,784.00 | 10,525.96 | 0.90% | 1,454,174 |
| Jan 28, 2026 | 10,981.00 | 10,981.00 | 10,641.00 | 10,688.00 | 10,432.26 | -1.17% | 1,045,229 |
| Jan 27, 2026 | 10,821.00 | 10,978.00 | 10,646.00 | 10,815.00 | 10,556.22 | -0.76% | 1,045,501 |
| Jan 26, 2026 | 10,785.00 | 10,930.00 | 10,727.00 | 10,898.00 | 10,637.23 | 0.17% | 910,824 |
| Jan 23, 2026 | 11,175.00 | 11,175.00 | 10,774.00 | 10,879.00 | 10,618.69 | -0.21% | 1,095,149 |
| Jan 22, 2026 | 10,944.00 | 11,157.00 | 10,731.00 | 10,902.00 | 10,641.14 | -0.33% | 1,047,882 |
| Jan 21, 2026 | 10,875.00 | 10,950.00 | 10,845.00 | 10,938.00 | 10,676.27 | 0.72% | 730,052 |
| Jan 20, 2026 | 10,870.00 | 10,916.00 | 10,727.00 | 10,860.00 | 10,600.14 | 0.80% | 807,069 |
| Jan 19, 2026 | 10,832.00 | 10,873.00 | 10,770.00 | 10,774.00 | 10,516.20 | -0.54% | 551,673 |
| Jan 16, 2026 | 10,700.00 | 10,924.00 | 10,700.00 | 10,832.00 | 10,572.81 | -0.35% | 582,503 |
| Jan 15, 2026 | 10,700.00 | 10,925.00 | 10,700.00 | 10,870.00 | 10,609.90 | 0.65% | 486,814 |
| Jan 14, 2026 | 11,002.00 | 11,002.00 | 10,727.00 | 10,800.00 | 10,541.58 | -1.23% | 464,105 |
| Jan 13, 2026 | 10,920.00 | 11,003.00 | 10,727.00 | 10,934.00 | 10,672.37 | 0.32% | 771,767 |
| Jan 12, 2026 | 11,019.00 | 11,065.00 | 10,848.00 | 10,899.00 | 10,638.21 | -0.83% | 348,200 |
| Jan 9, 2026 | 11,010.00 | 11,092.00 | 10,952.00 | 10,990.00 | 10,727.03 | -0.47% | 440,625 |
| Jan 8, 2026 | 10,920.00 | 11,135.00 | 10,810.00 | 11,042.00 | 10,777.79 | 1.62% | 615,540 |
| Jan 7, 2026 | 10,740.00 | 10,904.00 | 10,668.00 | 10,866.00 | 10,606.00 | 1.51% | 696,822 |
| Jan 6, 2026 | 10,256.00 | 10,900.00 | 10,256.00 | 10,704.00 | 10,447.87 | 1.19% | 1,100,650 |
| Jan 5, 2026 | 10,710.00 | 10,710.00 | 10,512.00 | 10,578.00 | 10,324.89 | -0.49% | 352,085 |
| Jan 2, 2026 | 10,556.00 | 10,662.00 | 10,480.00 | 10,630.00 | 10,375.64 | 0.76% | 601,742 |
| Dec 31, 2025 | 10,458.00 | 10,563.00 | 10,409.00 | 10,550.00 | 10,297.56 | 1.03% | 88,361 |
| Dec 30, 2025 | 10,434.00 | 10,560.00 | 10,432.00 | 10,442.00 | 10,192.14 | -0.55% | 380,133 |
| Dec 29, 2025 | 10,151.00 | 10,533.00 | 10,151.00 | 10,500.00 | 10,248.75 | 0.82% | 232,731 |
| Dec 24, 2025 | 10,439.00 | 10,462.00 | 10,199.00 | 10,415.00 | 10,165.79 | 0.01% | 77,179 |
| Dec 23, 2025 | 10,110.00 | 10,489.00 | 10,110.00 | 10,414.00 | 10,164.81 | 0.62% | 204,510 |
| Dec 22, 2025 | 10,100.00 | 10,584.00 | 10,100.00 | 10,350.00 | 10,102.34 | -0.42% | 208,889 |
| Dec 19, 2025 | 10,472.00 | 10,550.00 | 10,340.00 | 10,394.00 | 10,145.29 | -0.70% | 1,078,468 |
| Dec 18, 2025 | 10,463.00 | 10,623.00 | 10,341.00 | 10,467.00 | 10,216.54 | 0.44% | 746,863 |
| Dec 17, 2025 | 10,000.00 | 10,421.00 | 10,000.00 | 10,421.00 | 10,171.65 | 0.88% | 636,933 |
| Dec 15, 2025 | 10,158.00 | 10,407.00 | 10,158.00 | 10,330.00 | 10,082.82 | 1.10% | 231,613 |
| Dec 12, 2025 | 10,183.00 | 10,309.00 | 10,169.00 | 10,218.00 | 9,973.50 | -0.23% | 637,218 |
| Dec 11, 2025 | 10,000.00 | 10,248.00 | 10,000.00 | 10,242.00 | 9,996.93 | 0.15% | 476,968 |
| Dec 10, 2025 | 10,287.00 | 10,311.00 | 10,165.00 | 10,227.00 | 9,982.29 | -0.73% | 305,228 |
| Dec 9, 2025 | 10,306.00 | 10,446.00 | 10,288.00 | 10,302.00 | 10,055.49 | -0.72% | 1,481,418 |
| Dec 8, 2025 | 10,535.00 | 10,535.00 | 10,309.00 | 10,377.00 | 10,128.70 | -1.03% | 247,338 |
| Dec 5, 2025 | 10,489.00 | 10,521.00 | 10,344.00 | 10,485.00 | 10,234.11 | -0.19% | 559,487 |
| Dec 4, 2025 | 10,352.00 | 10,561.00 | 10,333.00 | 10,505.00 | 10,253.64 | 1.01% | 409,912 |
| Dec 3, 2025 | 10,304.00 | 10,400.00 | 10,304.00 | 10,400.00 | 10,151.15 | 0.53% | 176,444 |
| Dec 2, 2025 | 10,371.00 | 10,400.00 | 10,224.00 | 10,345.00 | 10,097.46 | -0.16% | 653,100 |
| Dec 1, 2025 | 10,346.00 | 10,364.00 | 10,113.00 | 10,362.00 | 10,114.06 | -0.09% | 386,401 |