Araxi Limited (JSE:AXX)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 188.00
+3.00 (1.62%)
At close: Feb 27, 2026
Araxi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 185.00 | 188.00 | 185.00 | 188.00 | 188.00 | 1.62% | 411,737 |
| Feb 26, 2026 | 188.00 | 190.00 | 185.00 | 185.00 | 185.00 | -1.60% | 976,433 |
| Feb 25, 2026 | 188.00 | 193.00 | 188.00 | 188.00 | 188.00 | - | 442,376 |
| Feb 24, 2026 | 188.00 | 192.00 | 187.00 | 188.00 | 188.00 | - | 587,403 |
| Feb 23, 2026 | 187.00 | 192.00 | 187.00 | 188.00 | 188.00 | 0.53% | 805,684 |
| Feb 20, 2026 | 187.00 | 194.00 | 186.00 | 187.00 | 187.00 | -1.58% | 100,743 |
| Feb 19, 2026 | 186.00 | 190.00 | 185.00 | 190.00 | 190.00 | 2.70% | 498,091 |
| Feb 18, 2026 | 195.00 | 200.00 | 185.00 | 185.00 | 185.00 | -3.65% | 2,114,510 |
| Feb 17, 2026 | 194.00 | 194.00 | 189.00 | 192.00 | 192.00 | 2.13% | 65,093 |
| Feb 16, 2026 | 187.00 | 190.00 | 187.00 | 188.00 | 188.00 | 1.08% | 126,874 |
| Feb 13, 2026 | 189.00 | 190.00 | 185.00 | 186.00 | 186.00 | -3.13% | 221,881 |
| Feb 12, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 1.59% | 1,000 |
| Feb 11, 2026 | 188.00 | 194.00 | 188.00 | 189.00 | 189.00 | 0.53% | 358,893 |
| Feb 10, 2026 | 188.00 | 190.00 | 187.00 | 188.00 | 188.00 | 0.53% | 39,862 |
| Feb 9, 2026 | 195.00 | 195.00 | 187.00 | 187.00 | 187.00 | -4.10% | 61,400 |
| Feb 6, 2026 | 193.00 | 195.00 | 190.00 | 195.00 | 195.00 | 1.04% | 660,198 |
| Feb 5, 2026 | 196.00 | 196.00 | 192.00 | 193.00 | 193.00 | -1.53% | 202,282 |
| Feb 4, 2026 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | 0.51% | 102,802 |
| Feb 3, 2026 | 195.00 | 200.00 | 192.00 | 195.00 | 195.00 | 1.56% | 386,759 |
| Feb 2, 2026 | 197.00 | 197.00 | 186.00 | 192.00 | 192.00 | -2.54% | 784,050 |
| Jan 30, 2026 | 197.00 | 200.00 | 192.00 | 197.00 | 197.00 | -0.51% | 94,772 |
| Jan 29, 2026 | 198.00 | 203.00 | 194.00 | 198.00 | 198.00 | -3.88% | 797,969 |
| Jan 28, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.49% | 58,252 |
| Jan 27, 2026 | 197.00 | 210.00 | 194.00 | 205.00 | 205.00 | 3.02% | 59,957 |
| Jan 26, 2026 | 205.00 | 215.00 | 196.00 | 199.00 | 199.00 | -5.24% | 215,625 |
| Jan 23, 2026 | 194.00 | 210.00 | 194.00 | 210.00 | 210.00 | 10.53% | 251,000 |
| Jan 22, 2026 | 194.00 | 194.00 | 190.00 | 190.00 | 190.00 | -2.06% | 463,466 |
| Jan 21, 2026 | 187.00 | 199.00 | 186.00 | 194.00 | 194.00 | 2.11% | 2,337,637 |
| Jan 20, 2026 | 186.00 | 200.00 | 186.00 | 190.00 | 190.00 | 2.15% | 1,346,558 |
| Jan 19, 2026 | 190.00 | 190.00 | 186.00 | 186.00 | 186.00 | - | 95,013 |
| Jan 16, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Jan 15, 2026 | 187.00 | 187.00 | 185.00 | 186.00 | 186.00 | -1.59% | 100,590 |
| Jan 14, 2026 | 188.00 | 189.00 | 187.00 | 189.00 | 189.00 | 0.53% | 51,597 |
| Jan 13, 2026 | 189.00 | 190.00 | 187.00 | 188.00 | 188.00 | -0.53% | 180,516 |
| Jan 12, 2026 | 185.00 | 189.00 | 185.00 | 189.00 | 189.00 | -0.53% | 30,550 |
| Jan 9, 2026 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | - | 88,911 |
| Jan 8, 2026 | 190.00 | 191.00 | 188.00 | 190.00 | 190.00 | - | 93,984 |
| Jan 7, 2026 | 190.00 | 193.00 | 190.00 | 190.00 | 190.00 | - | 33,259 |
| Jan 6, 2026 | 191.00 | 195.00 | 190.00 | 190.00 | 190.00 | - | 160,707 |
| Jan 5, 2026 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | 2.70% | 480,185 |
| Jan 2, 2026 | 186.00 | 186.00 | 185.00 | 185.00 | 185.00 | - | 14,318 |
| Dec 31, 2025 | 186.00 | 186.00 | 185.00 | 185.00 | 185.00 | -0.54% | 58,319 |
| Dec 30, 2025 | 186.00 | 189.00 | 186.00 | 186.00 | 186.00 | - | 89,592 |
| Dec 29, 2025 | 186.00 | 187.00 | 186.00 | 186.00 | 181.50 | - | 62,561 |
| Dec 24, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 181.50 | - | 2,100 |
| Dec 23, 2025 | 189.00 | 189.00 | 185.00 | 186.00 | 181.50 | -1.06% | 29,438 |
| Dec 22, 2025 | 187.00 | 189.00 | 184.00 | 188.00 | 183.45 | 1.08% | 140,013 |
| Dec 19, 2025 | 185.00 | 186.00 | 183.00 | 186.00 | 181.50 | - | 644,738 |
| Dec 18, 2025 | 185.00 | 187.00 | 183.00 | 186.00 | 181.50 | -1.59% | 823,259 |
| Dec 17, 2025 | 183.00 | 189.00 | 183.00 | 189.00 | 184.43 | 5.00% | 253,622 |
| Dec 15, 2025 | 178.00 | 182.00 | 178.00 | 180.00 | 175.65 | 1.12% | 191,627 |
| Dec 12, 2025 | 187.00 | 187.00 | 178.00 | 178.00 | 173.69 | -4.30% | 771,214 |
| Dec 11, 2025 | 183.00 | 188.00 | 180.00 | 186.00 | 181.50 | 1.64% | 18,299,960 |
| Dec 10, 2025 | 178.00 | 188.00 | 176.00 | 183.00 | 178.57 | 1.67% | 738,290 |
| Dec 9, 2025 | 177.00 | 181.00 | 177.00 | 180.00 | 175.65 | 1.69% | 119,601 |
| Dec 8, 2025 | 177.00 | 181.00 | 173.00 | 177.00 | 172.72 | 0.57% | 1,440,988 |
| Dec 5, 2025 | 174.00 | 176.00 | 172.00 | 176.00 | 171.74 | 0.57% | 445,114 |
| Dec 4, 2025 | 176.00 | 176.00 | 171.00 | 175.00 | 170.77 | 0.57% | 550,362 |
| Dec 3, 2025 | 175.00 | 179.00 | 168.00 | 174.00 | 169.79 | 2.35% | 768,755 |
| Dec 2, 2025 | 164.00 | 175.00 | 164.00 | 170.00 | 165.89 | 3.03% | 12,065,560 |
| Dec 1, 2025 | 163.00 | 169.00 | 163.00 | 165.00 | 161.01 | - | 58,418 |
| Nov 28, 2025 | 165.00 | 169.00 | 162.00 | 165.00 | 161.01 | 1.85% | 142,845 |
| Nov 27, 2025 | 165.00 | 165.00 | 161.00 | 162.00 | 158.08 | -0.61% | 429,905 |
| Nov 26, 2025 | 168.00 | 170.00 | 162.00 | 163.00 | 159.06 | -4.12% | 1,586,672 |
| Nov 25, 2025 | 168.00 | 170.00 | 167.00 | 170.00 | 165.89 | - | 32,701 |
| Nov 24, 2025 | 165.00 | 170.00 | 164.00 | 170.00 | 165.89 | -1.16% | 26,020 |
| Nov 21, 2025 | 172.00 | 172.00 | 170.00 | 172.00 | 167.84 | -1.71% | 79,100 |
| Nov 20, 2025 | 170.00 | 178.00 | 170.00 | 175.00 | 170.77 | 6.06% | 409,498 |
| Nov 19, 2025 | 162.00 | 175.00 | 161.00 | 165.00 | 161.01 | 2.48% | 214,263 |
| Nov 18, 2025 | 164.00 | 165.00 | 161.00 | 161.00 | 157.10 | -2.42% | 443,082 |
| Nov 17, 2025 | 170.00 | 170.00 | 162.00 | 165.00 | 161.01 | -2.94% | 535,610 |
| Nov 14, 2025 | 167.00 | 172.00 | 167.00 | 170.00 | 165.89 | 2.41% | 130,140 |
| Nov 13, 2025 | 165.00 | 170.00 | 165.00 | 166.00 | 161.98 | 0.61% | 1,055,818 |
| Nov 12, 2025 | 166.00 | 167.00 | 163.00 | 165.00 | 161.01 | -1.20% | 883,058 |
| Nov 11, 2025 | 166.00 | 167.00 | 165.00 | 167.00 | 162.96 | -1.18% | 436,339 |
| Nov 10, 2025 | 176.00 | 176.00 | 165.00 | 169.00 | 164.91 | -3.98% | 382,578 |
| Nov 7, 2025 | 177.00 | 177.00 | 170.00 | 176.00 | 171.74 | 0.57% | 217,119 |
| Nov 6, 2025 | 182.00 | 186.00 | 172.00 | 175.00 | 170.77 | -2.78% | 621,236 |
| Nov 5, 2025 | 170.00 | 180.00 | 168.00 | 180.00 | 175.65 | 2.27% | 3,954,300 |
| Nov 4, 2025 | 161.00 | 181.00 | 161.00 | 176.00 | 171.74 | 9.32% | 2,476,271 |
| Nov 3, 2025 | 165.00 | 165.00 | 161.00 | 161.00 | 157.10 | -1.23% | 284,361 |
| Oct 31, 2025 | 163.00 | 164.00 | 162.00 | 163.00 | 159.06 | -0.61% | 403,566 |
| Oct 30, 2025 | 164.00 | 169.00 | 163.00 | 164.00 | 160.03 | 0.61% | 1,619,498 |
| Oct 29, 2025 | 164.00 | 164.00 | 163.00 | 163.00 | 159.06 | -0.61% | 6,779 |
| Oct 28, 2025 | 167.00 | 167.00 | 163.00 | 164.00 | 160.03 | -0.61% | 580,688 |
| Oct 27, 2025 | 167.00 | 172.00 | 165.00 | 165.00 | 161.01 | -2.94% | 688,285 |
| Oct 24, 2025 | 169.00 | 170.00 | 169.00 | 170.00 | 165.89 | 0.59% | 306,982 |
| Oct 23, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 164.91 | 3.68% | 10,330 |
| Oct 22, 2025 | 162.00 | 169.00 | 160.00 | 163.00 | 159.06 | 1.24% | 838,504 |
| Oct 21, 2025 | 169.00 | 169.00 | 161.00 | 161.00 | 157.10 | -4.17% | 499,471 |
| Oct 20, 2025 | 165.00 | 171.00 | 165.00 | 168.00 | 163.94 | -1.18% | 572,702 |
| Oct 17, 2025 | 170.00 | 171.00 | 168.00 | 170.00 | 165.89 | -0.58% | 114,201 |
| Oct 16, 2025 | 171.00 | 173.00 | 168.00 | 171.00 | 166.86 | - | 488,969 |
| Oct 15, 2025 | 175.00 | 177.00 | 171.00 | 171.00 | 166.86 | -0.58% | 434,809 |
| Oct 14, 2025 | 175.00 | 177.00 | 170.00 | 172.00 | 167.84 | -1.15% | 724,215 |
| Oct 13, 2025 | 175.00 | 184.00 | 171.00 | 174.00 | 169.79 | -0.57% | 679,755 |
| Oct 10, 2025 | 175.00 | 175.00 | 171.00 | 175.00 | 170.77 | - | 140,622 |
| Oct 9, 2025 | 174.00 | 177.00 | 173.00 | 175.00 | 170.77 | 0.57% | 702,607 |
| Oct 8, 2025 | 175.00 | 178.00 | 174.00 | 174.00 | 169.79 | -2.25% | 518,428 |
| Oct 7, 2025 | 174.00 | 178.00 | 174.00 | 178.00 | 173.69 | 2.30% | 786,268 |