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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11,300	11,442	11,442	11,490	11,300	1.08M
February 19, 2026	11,221	11,431	11,431	11,536	11,221	541,861
February 18, 2026	11,500	11,475	11,475	11,530	11,327	286,681
February 17, 2026	11,445	11,324	11,324	11,445	11,212	597,318
February 16, 2026	11,396	11,430	11,430	11,433	11,306	419,669
February 13, 2026	11,211	11,326	11,326	11,390	11,141	641,809
February 12, 2026	11,340	11,211	11,211	11,340	11,140	370,113
February 11, 2026	10,955	11,195	11,195	11,295	10,955	610,648
February 10, 2026	11,165	11,027	11,027	11,165	10,955	517,460
February 09, 2026	10,930	11,011	11,011	11,155	10,929	533,773
February 06, 2026	10,811	11,050	11,050	11,050	10,811	522,528
February 05, 2026	11,200	10,915	10,915	11,200	10,843	942,502
February 04, 2026	10,855	10,989	10,989	11,155	10,855	414,827
February 03, 2026	10,820	11,153	11,153	11,153	10,820	1.17M
February 02, 2026	10,650	10,975	10,975	10,980	10,634	1.42M
January 30, 2026	10,840	10,750	10,750	10,927	10,739	958,762
January 29, 2026	10,779	10,784	10,784	10,796	10,538	1.45M
January 28, 2026	10,981	10,688	10,688	10,981	10,641	1.05M
January 27, 2026	10,821	10,815	10,815	10,978	10,646	1.04M
January 26, 2026	10,785	10,898	10,898	10,930	10,727	910,824
January 23, 2026	11,175	10,879	10,879	11,175	10,774	1.1M
January 22, 2026	10,944	10,902	10,904	11,157	10,731	1.05M
January 21, 2026	10,875	10,922	10,922	10,933	10,845	136,219
January 20, 2026	10,870	10,860	10,858	10,916	10,727	807,069
January 19, 2026	10,832	10,774	10,772	10,873	10,770	542,084
January 16, 2026	10,700	10,832	10,831	10,924	10,700	582,503
January 15, 2026	10,700	10,870	10,868	10,925	10,700	486,814
January 14, 2026	11,002	10,800	10,797	11,002	10,727	464,105
January 13, 2026	10,920	10,959.5	10,959.5	11,003	10,727	315,575
January 12, 2026	11,019	10,899	10,898	11,065	10,848	348,200
January 09, 2026	11,010	10,990	10,992	11,092	10,952	440,625
January 08, 2026	10,920	11,042	11,043	11,135	10,810	615,540
January 07, 2026	10,740	10,820	10,820	10,869	10,668	180,792
January 06, 2026	10,256	10,704	10,703	10,900	10,256	1.1M
January 05, 2026	10,710	10,577	10,577	10,710	10,512	352,085
January 02, 2026	10,556	10,630	10,629	10,662	10,480	601,742
December 31, 2025	10,458	10,550	10,552	10,563	10,409	88,361
December 30, 2025	10,434	10,442	10,441	10,560	10,432	380,133
December 29, 2025	10,151	10,500	10,502	10,533	10,151	232,731
December 24, 2025	10,439	10,415	10,414	10,462	10,199	77,179
December 23, 2025	10,110	10,414	10,415	10,489	10,110	204,510
December 22, 2025	10,100	10,350	10,348	10,584	10,100	208,889
December 19, 2025	10,472	10,394	10,396	10,550	10,340	1.08M
December 18, 2025	10,463	10,465	10,465	10,623	10,341	746,863
December 17, 2025	10,000	10,421	10,421	10,421	10,000	427,901
December 15, 2025	10,158	10,331	10,331	10,407	10,158	231,613
December 12, 2025	10,183	10,217	10,217	10,309	10,169	637,218
December 11, 2025	10,000	10,242	10,240	10,248	10,000	476,968
December 10, 2025	10,287	10,227	10,228	10,311	10,165	305,228
December 09, 2025	10,306	10,302	10,300	10,446	10,288	1.48M
December 08, 2025	10,535	10,379	10,379	10,535	10,309	247,338
December 05, 2025	10,489	10,485	10,484	10,521	10,344	559,487
December 04, 2025	10,352	10,505	10,505	10,561	10,333	409,912
December 03, 2025	10,304	10,400	10,400	10,400	10,304	176,444
December 02, 2025	10,371	10,345	10,345	10,400	10,224	653,100
December 01, 2025	10,346	10,362	10,362	10,364	10,113	386,401
November 28, 2025	10,300	10,371	10,373	10,374	10,256	1.95M
November 27, 2025	10,352	10,307	10,308	10,354	10,176	881,010
November 26, 2025	9,974	10,291	10,290	10,387	9,974	1.26M
November 25, 2025	10,164	10,079	10,077	10,216	10,000	925,404

AVI Limited (AVI.JO) JNB