Araxi Limited (JSE:AXX)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 175.00
+1.00 (0.57%)
At close: Dec 4, 2025
Araxi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 174.00 | 176.00 | 172.00 | 176.00 | 176.00 | 0.57% | 445,114 |
| Dec 4, 2025 | 176.00 | 176.00 | 171.00 | 175.00 | 175.00 | 0.57% | 550,362 |
| Dec 3, 2025 | 175.00 | 179.00 | 168.00 | 174.00 | 174.00 | 2.35% | 768,755 |
| Dec 2, 2025 | 164.00 | 175.00 | 164.00 | 170.00 | 170.00 | 3.03% | 12,065,560 |
| Dec 1, 2025 | 163.00 | 169.00 | 163.00 | 165.00 | 165.00 | - | 58,418 |
| Nov 28, 2025 | 165.00 | 169.00 | 162.00 | 165.00 | 165.00 | 1.85% | 142,845 |
| Nov 27, 2025 | 165.00 | 165.00 | 161.00 | 162.00 | 162.00 | -0.61% | 429,905 |
| Nov 26, 2025 | 168.00 | 170.00 | 162.00 | 163.00 | 163.00 | -4.12% | 1,586,672 |
| Nov 25, 2025 | 168.00 | 170.00 | 167.00 | 170.00 | 170.00 | - | 32,701 |
| Nov 24, 2025 | 165.00 | 170.00 | 164.00 | 170.00 | 170.00 | -1.16% | 26,020 |
| Nov 21, 2025 | 172.00 | 172.00 | 170.00 | 172.00 | 172.00 | -1.71% | 79,100 |
| Nov 20, 2025 | 170.00 | 178.00 | 170.00 | 175.00 | 175.00 | 6.06% | 409,498 |
| Nov 19, 2025 | 162.00 | 175.00 | 161.00 | 165.00 | 165.00 | 2.48% | 214,263 |
| Nov 18, 2025 | 164.00 | 165.00 | 161.00 | 161.00 | 161.00 | -2.42% | 443,082 |
| Nov 17, 2025 | 170.00 | 170.00 | 162.00 | 165.00 | 165.00 | -2.94% | 535,610 |
| Nov 14, 2025 | 167.00 | 172.00 | 167.00 | 170.00 | 170.00 | 2.41% | 130,140 |
| Nov 13, 2025 | 165.00 | 170.00 | 165.00 | 166.00 | 166.00 | 0.61% | 1,055,818 |
| Nov 12, 2025 | 166.00 | 167.00 | 163.00 | 165.00 | 165.00 | -1.20% | 883,058 |
| Nov 11, 2025 | 166.00 | 167.00 | 165.00 | 167.00 | 167.00 | -1.18% | 436,339 |
| Nov 10, 2025 | 176.00 | 176.00 | 165.00 | 169.00 | 169.00 | -3.98% | 382,578 |
| Nov 7, 2025 | 177.00 | 177.00 | 170.00 | 176.00 | 176.00 | 0.57% | 217,119 |
| Nov 6, 2025 | 182.00 | 186.00 | 172.00 | 175.00 | 175.00 | -2.78% | 621,236 |
| Nov 5, 2025 | 170.00 | 180.00 | 168.00 | 180.00 | 180.00 | 2.27% | 3,954,300 |
| Nov 4, 2025 | 161.00 | 181.00 | 161.00 | 176.00 | 176.00 | 9.32% | 2,476,271 |
| Nov 3, 2025 | 165.00 | 165.00 | 161.00 | 161.00 | 161.00 | -1.23% | 284,361 |
| Oct 31, 2025 | 163.00 | 164.00 | 162.00 | 163.00 | 163.00 | -0.61% | 403,566 |
| Oct 30, 2025 | 164.00 | 169.00 | 163.00 | 164.00 | 164.00 | 0.61% | 1,619,498 |
| Oct 29, 2025 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | -0.61% | 6,779 |
| Oct 28, 2025 | 167.00 | 167.00 | 163.00 | 164.00 | 164.00 | -0.61% | 580,688 |
| Oct 27, 2025 | 167.00 | 172.00 | 165.00 | 165.00 | 165.00 | -2.94% | 688,285 |
| Oct 24, 2025 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 0.59% | 306,982 |
| Oct 23, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 3.68% | 10,330 |
| Oct 22, 2025 | 162.00 | 169.00 | 160.00 | 163.00 | 163.00 | 1.24% | 838,504 |
| Oct 21, 2025 | 169.00 | 169.00 | 161.00 | 161.00 | 161.00 | -4.17% | 499,471 |
| Oct 20, 2025 | 165.00 | 171.00 | 165.00 | 168.00 | 168.00 | -1.18% | 572,702 |
| Oct 17, 2025 | 170.00 | 171.00 | 168.00 | 170.00 | 170.00 | -0.58% | 114,201 |
| Oct 16, 2025 | 171.00 | 173.00 | 168.00 | 171.00 | 171.00 | - | 488,969 |
| Oct 15, 2025 | 175.00 | 177.00 | 171.00 | 171.00 | 171.00 | -0.58% | 434,809 |
| Oct 14, 2025 | 175.00 | 177.00 | 170.00 | 172.00 | 172.00 | -1.15% | 724,215 |
| Oct 13, 2025 | 175.00 | 184.00 | 171.00 | 174.00 | 174.00 | -0.57% | 679,755 |
| Oct 10, 2025 | 175.00 | 175.00 | 171.00 | 175.00 | 175.00 | - | 140,622 |
| Oct 9, 2025 | 174.00 | 177.00 | 173.00 | 175.00 | 175.00 | 0.57% | 702,607 |
| Oct 8, 2025 | 175.00 | 178.00 | 174.00 | 174.00 | 174.00 | -2.25% | 518,428 |
| Oct 7, 2025 | 174.00 | 178.00 | 174.00 | 178.00 | 178.00 | 2.30% | 786,268 |
| Oct 6, 2025 | 180.00 | 180.00 | 169.00 | 174.00 | 174.00 | -2.25% | 1,989,273 |
| Oct 3, 2025 | 180.00 | 184.00 | 178.00 | 178.00 | 178.00 | -0.56% | 498,909 |
| Oct 2, 2025 | 186.00 | 187.00 | 179.00 | 179.00 | 179.00 | -5.29% | 206,549 |
| Oct 1, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 2.72% | 700 |
| Sep 30, 2025 | 184.00 | 184.00 | 182.00 | 184.00 | 184.00 | - | 940,742 |
| Sep 29, 2025 | 184.00 | 184.00 | 181.00 | 184.00 | 184.00 | - | 552,306 |
| Sep 26, 2025 | 186.00 | 186.00 | 184.00 | 184.00 | 184.00 | 0.55% | 5,000 |
| Sep 25, 2025 | 183.00 | 186.00 | 183.00 | 183.00 | 183.00 | -0.54% | 151,193 |
| Sep 23, 2025 | 184.00 | 184.00 | 182.00 | 184.00 | 184.00 | -1.60% | 295,407 |
| Sep 22, 2025 | 182.00 | 187.00 | 180.00 | 187.00 | 187.00 | 3.89% | 1,629,574 |
| Sep 19, 2025 | 181.00 | 181.00 | 178.00 | 180.00 | 180.00 | -0.55% | 607,835 |
| Sep 18, 2025 | 181.00 | 181.00 | 180.00 | 181.00 | 181.00 | - | 52,481 |
| Sep 17, 2025 | 183.00 | 183.00 | 178.00 | 181.00 | 181.00 | -0.55% | 1,087,190 |
| Sep 16, 2025 | 183.00 | 183.00 | 180.00 | 182.00 | 182.00 | 1.11% | 150,985 |
| Sep 15, 2025 | 171.00 | 183.00 | 171.00 | 180.00 | 180.00 | 4.65% | 722,114 |
| Sep 12, 2025 | 173.00 | 173.00 | 172.00 | 172.00 | 172.00 | -0.58% | 233,797 |
| Sep 11, 2025 | 174.00 | 174.00 | 172.00 | 173.00 | 173.00 | -1.14% | 724,904 |
| Sep 10, 2025 | 176.00 | 176.00 | 167.00 | 175.00 | 175.00 | -0.57% | 120,821 |
| Sep 9, 2025 | 176.00 | 177.00 | 175.00 | 176.00 | 176.00 | - | 114,995 |
| Sep 8, 2025 | 178.00 | 178.00 | 175.00 | 176.00 | 176.00 | -1.12% | 17,000 |
| Sep 5, 2025 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | -0.56% | 92,327 |
| Sep 4, 2025 | 176.00 | 179.00 | 174.00 | 179.00 | 179.00 | 0.56% | 592,563 |
| Sep 3, 2025 | 180.00 | 180.00 | 171.00 | 178.00 | 178.00 | -0.56% | 339,803 |
| Sep 2, 2025 | 183.00 | 183.00 | 177.00 | 179.00 | 179.00 | -0.56% | 885,756 |
| Sep 1, 2025 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 2.27% | 944,191 |
| Aug 29, 2025 | 178.00 | 178.00 | 174.00 | 176.00 | 176.00 | 0.57% | 544,326 |
| Aug 28, 2025 | 174.00 | 176.00 | 167.00 | 175.00 | 175.00 | 0.57% | 861,898 |
| Aug 27, 2025 | 180.00 | 180.00 | 174.00 | 174.00 | 174.00 | -3.87% | 603,495 |
| Aug 26, 2025 | 183.00 | 183.00 | 178.00 | 181.00 | 181.00 | 0.56% | 115,254 |
| Aug 25, 2025 | 179.00 | 183.00 | 179.00 | 180.00 | 180.00 | - | 174,335 |
| Aug 22, 2025 | 182.00 | 183.00 | 179.00 | 180.00 | 180.00 | -1.10% | 153,674 |
| Aug 21, 2025 | 183.00 | 183.00 | 181.00 | 182.00 | 182.00 | -0.55% | 172,928 |
| Aug 20, 2025 | 181.00 | 183.00 | 181.00 | 183.00 | 183.00 | 2.81% | 55,875 |
| Aug 19, 2025 | 181.00 | 182.00 | 178.00 | 178.00 | 178.00 | -0.56% | 238,866 |
| Aug 18, 2025 | 183.00 | 183.00 | 177.00 | 179.00 | 179.00 | - | 121,816 |
| Aug 15, 2025 | 179.00 | 179.00 | 175.00 | 179.00 | 179.00 | 0.56% | 256,354 |
| Aug 14, 2025 | 182.00 | 186.00 | 175.00 | 178.00 | 178.00 | -3.78% | 1,355,133 |
| Aug 13, 2025 | 184.00 | 186.00 | 182.00 | 185.00 | 185.00 | - | 2,694,520 |
| Aug 12, 2025 | 182.00 | 185.00 | 181.00 | 185.00 | 185.00 | 1.65% | 711,082 |
| Aug 11, 2025 | 182.00 | 183.00 | 180.00 | 182.00 | 182.00 | - | 200,997 |
| Aug 8, 2025 | 183.00 | 183.00 | 182.00 | 182.00 | 182.00 | -0.55% | 281,167 |
| Aug 7, 2025 | 184.00 | 184.00 | 180.00 | 183.00 | 183.00 | 0.55% | 954,861 |
| Aug 6, 2025 | 187.00 | 190.00 | 176.00 | 182.00 | 182.00 | -1.09% | 232,865 |
| Aug 5, 2025 | 178.00 | 187.00 | 178.00 | 184.00 | 184.00 | 2.22% | 849,067 |
| Aug 4, 2025 | 179.00 | 187.00 | 170.00 | 180.00 | 180.00 | 0.56% | 1,665,211 |
| Aug 1, 2025 | 178.00 | 179.00 | 175.00 | 179.00 | 179.00 | 0.56% | 889,569 |
| Jul 31, 2025 | 174.00 | 179.00 | 173.00 | 178.00 | 178.00 | 2.30% | 763,813 |
| Jul 30, 2025 | 170.00 | 174.00 | 170.00 | 174.00 | 174.00 | 2.96% | 501,315 |
| Jul 29, 2025 | 176.00 | 178.00 | 169.00 | 169.00 | 169.00 | -3.98% | 700,673 |
| Jul 28, 2025 | 178.00 | 180.00 | 173.00 | 176.00 | 176.00 | -1.12% | 322,380 |
| Jul 25, 2025 | 178.00 | 180.00 | 172.00 | 178.00 | 178.00 | -0.56% | 567,644 |
| Jul 24, 2025 | 178.00 | 179.00 | 177.00 | 179.00 | 179.00 | - | 985,835 |
| Jul 23, 2025 | 178.00 | 179.00 | 177.00 | 179.00 | 179.00 | - | 1,357,966 |
| Jul 22, 2025 | 179.00 | 182.00 | 177.00 | 179.00 | 179.00 | 1.13% | 2,091,883 |
| Jul 21, 2025 | 179.00 | 180.00 | 177.00 | 177.00 | 177.00 | -1.12% | 411,259 |
| Jul 18, 2025 | 168.00 | 179.00 | 168.00 | 179.00 | 179.00 | 5.92% | 2,526,315 |