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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	9,533	9,660	9,662	9,684	9,466	558,166
October 16, 2025	9,650	9,504	9,504	9,659	9,489	467,851
October 15, 2025	9,730	9,619	9,621	9,773	9,570	1.44M
October 14, 2025	10,000	10,068	10,068	10,171	10,000	402,270
October 13, 2025	10,185	10,089	10,089	10,185	9,846	367,030
October 10, 2025	9,848	10,108	10,107	10,147	9,783	953,091
October 09, 2025	9,775	9,793	9,792	9,849	9,604	705,665
October 08, 2025	9,730	9,775	9,773	9,799	9,628	743,081
October 07, 2025	9,800	9,753	9,754	9,856	9,753	501,715
October 06, 2025	9,800	9,771	9,770	9,882	9,743	1.42M
October 03, 2025	9,828	9,800	9,802	9,870	9,743	1.17M
October 02, 2025	9,850	9,827	9,828	9,998	9,804	795,534
October 01, 2025	9,826	9,898	9,898	10,022	9,826	649,134
September 30, 2025	9,850	9,892	9,893	9,895	9,774	965,134
September 29, 2025	9,866	9,859	9,859	9,977	9,801	788,494
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

AVI Limited (AVI.JO) JNB