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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	9,970	9,908	9,910	9,979	9,876	398,419
September 25, 2025	10,139	9,953	9,953	10,139	9,757	1.24M
September 23, 2025	10,036	10,120	10,120	10,192	10,027	631,972
September 22, 2025	10,120	10,066	10,066	10,299	10,027	442,503
September 19, 2025	10,387	10,190	10,190	10,387	10,145	226,948
September 18, 2025	10,015	10,198	10,198	10,323	10,015	957,259
September 17, 2025	10,200	10,169	10,171	10,200	9,952	1.32M
September 16, 2025	9,980	10,036	10,039	10,119	9,959	1.17M
September 15, 2025	9,826	9,925	9,923	9,983	9,826	1.19M
September 12, 2025	9,846	9,874	9,876	9,915	9,785	642,956
September 11, 2025	9,592	9,831	9,831	9,839	9,574	824,322
September 10, 2025	9,311	9,578	9,577	9,749	9,311	1.1M
September 09, 2025	9,347	9,309	9,309	9,404	9,228	865,717
September 08, 2025	9,200	9,399	9,399	9,513	9,064	786,258
September 05, 2025	9,044	9,199	9,200	9,203	8,986	959,743
September 04, 2025	9,400	9,050	9,048	9,400	8,897	1.57M
September 03, 2025	9,156	8,953	8,953	9,210	8,953	944,724
September 02, 2025	9,500	9,156	9,156	9,500	9,154	900,043
September 01, 2025	9,300	9,333	9,333	9,432	9,247	1.24M
August 29, 2025	9,300	9,351	9,353	9,365	9,300	448,026
August 28, 2025	9,347	9,359	9,359	9,369	9,280	145,259
August 27, 2025	9,470	9,318	9,320	9,470	9,276	262,647
August 26, 2025	9,496	9,370	9,372	9,520	9,347	406,999
August 25, 2025	9,517	9,467	9,467	9,517	9,431	223,474
August 22, 2025	9,352	9,502	9,501	9,539	9,352	191,282
August 21, 2025	9,477	9,387	9,387	9,477	9,378	618,190
August 20, 2025	9,352	9,470	9,472	9,488	9,332	269,647
August 19, 2025	9,373	9,353	9,352	9,488	9,345	727,282
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

AVI Limited (AVI.JO) JNB