AVI Limited - AVI.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	9,469	9,393	9,395	9,503	9,383	252,118
August 15, 2025	9,332	9,356	9,356	9,466	9,313	148,300
August 14, 2025	9,500	9,451	9,452	9,534	9,349	575,890
August 13, 2025	9,500	9,536	9,535	9,561	9,453	338,382
August 12, 2025	9,435	9,415	9,415	9,496	9,415	74,599
August 11, 2025	9,400	9,414	9,412	9,458	9,392	477,527
August 08, 2025	9,300	9,387	9,389	9,414	9,300	610,878
August 07, 2025	9,424	9,380	9,381	9,438	9,350	966,846
August 06, 2025	9,300	9,400	9,400	9,400	9,300	715,121
August 05, 2025	9,337	9,384	9,384	9,429	9,300	1.73M
August 04, 2025	9,423	9,336	9,336	9,453	9,268	1.84M
August 01, 2025	9,382	9,330	9,328	9,409	9,290	402,809
July 31, 2025	9,402	9,390	9,392	9,500	9,307	831,731
July 30, 2025	9,300	9,402	9,402	9,439	9,300	310,798
July 29, 2025	9,400	9,371	9,370	9,400	9,302	628,558
July 28, 2025	9,241	9,334	9,336	9,621	9,241	680,322
July 25, 2025	9,426	9,307	9,307	9,465	9,290	364,674
July 24, 2025	9,550	9,416	9,419	9,550	9,407	285,310
July 23, 2025	9,460	9,476	9,476	9,512	9,413	613,294
July 22, 2025	9,650	9,420	9,422	9,650	9,390	414,181
July 21, 2025	9,500	9,436	9,436	9,644	9,406	797,294
July 18, 2025	9,536	9,536	9,538	9,631	9,493	1.25M
July 17, 2025	9,678	9,517	9,519	9,678	9,467	900,270
July 16, 2025	9,375	9,507	9,508	9,566	9,374	778,229
July 15, 2025	9,409	9,400	9,401	9,584	9,377	775,689
July 14, 2025	9,494	9,402	9,402	9,494	9,387	350,885
July 11, 2025	9,460	9,427	9,427	9,466	9,380	548,262
July 10, 2025	9,402	9,478	9,478	9,482	9,400	2.05M
July 09, 2025	9,544	9,424	9,425	9,544	9,379	834,677
July 08, 2025	9,842	9,409	9,409	9,842	9,409	1.29M
July 07, 2025	9,800	9,687	9,687	9,800	9,653	554,905
July 04, 2025	9,800	9,698	9,698	9,800	9,685	101,709
July 03, 2025	9,597	9,735	9,737	9,794	9,493	624,814
July 02, 2025	9,420	9,500	9,499	9,590	9,390	1.05M
July 01, 2025	9,420	9,452	9,450	9,523	9,374	601,709
June 30, 2025	9,123	9,412	9,412	9,567	9,123	1.06M
June 27, 2025	9,409	9,476	9,475	9,512	9,349	629,193
June 26, 2025	9,000	9,385	9,387	9,420	9,000	826,761
June 25, 2025	9,344	9,327	9,338	9,400	9,271	1.52M
June 24, 2025	9,061	9,297	9,297	9,331	8,898	1.33M
June 23, 2025	9,157	9,139	9,139	9,189	9,095	1.06M
June 20, 2025	9,020	9,194	9,195	9,218	9,019	1.35M
June 19, 2025	9,000	9,144	9,143	9,342	8,806	534,949
June 18, 2025	9,200	9,176	9,176	9,230	8,876	1.55M
June 17, 2025	9,102	8,908	8,908	9,105	8,807	541,400
June 13, 2025	9,014	8,722	8,721	9,014	8,716	1.11M
June 12, 2025	9,155	9,036	9,036	9,312	9,036	674,483
June 11, 2025	9,099	9,140	9,140	9,218	9,020	952,697
June 10, 2025	9,060	9,012	9,012	9,136	8,977	1.31M
June 09, 2025	9,350	9,086	9,086	9,380	9,086	1.03M
June 06, 2025	9,397	9,341	9,343	9,397	9,226	686,990
June 05, 2025	9,397	9,289	9,289	9,397	9,226	1.26M
June 04, 2025	9,301	9,342	9,342	9,377	9,301	810,405
June 03, 2025	9,400	9,302	9,302	9,400	9,247	500,655
June 02, 2025	9,430	9,323	9,323	9,456	9,287	633,772
May 30, 2025	9,350	9,445	9,443	9,477	9,273	1.5M
May 29, 2025	9,328	9,303	9,303	9,379	9,231	913,973
May 28, 2025	9,320	9,299	9,299	9,470	9,279	1.09M
May 27, 2025	9,371	9,351	9,351	9,400	9,266	609,713
May 26, 2025	9,234	9,332	9,332	9,400	9,234	237,196

AVI Limited (AVI.JO) JNB