Altron Limited Class A AEL
JSE · South Africa · Technology Services
ZAc 2,650.00-3.00 (-0.11%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 2,651.00 | -0.08% | ZAc 2,655.00 | ZAc 2,708.00 | ZAc 2,640.00 | 263.40K |
| 2026-09-30 | ZAc 2,653.00 | -3.07% | ZAc 2,701.00 | ZAc 2,737.00 | ZAc 2,629.00 | 1.84M |
| 2026-09-29 | ZAc 2,737.00 | +0.63% | ZAc 2,800.00 | ZAc 2,786.00 | ZAc 2,711.00 | 102.93K |
| 2026-09-28 | ZAc 2,720.00 | -0.48% | ZAc 2,789.00 | ZAc 2,789.00 | ZAc 2,720.00 | 163.82K |
| 2026-09-25 | ZAc 2,733.00 | -2.36% | ZAc 2,800.00 | ZAc 2,806.00 | ZAc 2,729.00 | 135.73K |
| 2026-09-23 | ZAc 2,799.00 | -1.34% | ZAc 2,826.00 | ZAc 2,865.00 | ZAc 2,771.00 | 121.71K |
| 2026-09-22 | ZAc 2,837.00 | +1.68% | ZAc 2,781.00 | ZAc 2,852.00 | ZAc 2,764.00 | 158.05K |
| 2026-09-21 | ZAc 2,790.00 | -3.29% | ZAc 2,808.00 | ZAc 2,876.00 | ZAc 2,774.00 | 132.32K |
| 2026-09-18 | ZAc 2,885.00 | +5.60% | ZAc 2,741.00 | ZAc 2,885.00 | ZAc 2,733.00 | 1.69M |
| 2026-09-17 | ZAc 2,732.00 | +6.10% | ZAc 2,600.00 | ZAc 2,740.00 | ZAc 2,564.00 | 439.31K |
| 2026-09-16 | ZAc 2,575.00 | 0.00% | ZAc 2,598.00 | ZAc 2,598.00 | ZAc 2,564.00 | 456.62K |
| 2026-09-15 | ZAc 2,575.00 | 0.00% | ZAc 2,565.00 | ZAc 2,576.00 | ZAc 2,561.00 | 102.78K |
| 2026-09-14 | ZAc 2,575.00 | +0.04% | ZAc 2,600.00 | ZAc 2,615.00 | ZAc 2,566.00 | 290.88K |
| 2026-09-11 | ZAc 2,574.00 | +0.43% | ZAc 2,588.00 | ZAc 2,680.00 | ZAc 2,540.00 | 521.97K |
| 2026-09-10 | ZAc 2,563.00 | -1.04% | ZAc 2,597.00 | ZAc 2,601.00 | ZAc 2,539.00 | 249.12K |
| 2026-09-09 | ZAc 2,590.00 | -0.08% | ZAc 2,594.00 | ZAc 2,629.00 | ZAc 2,530.00 | 203.34K |
| 2026-09-08 | ZAc 2,592.00 | -2.23% | ZAc 2,655.00 | ZAc 2,675.00 | ZAc 2,559.00 | 661.25K |
| 2026-09-07 | ZAc 2,651.00 | -1.45% | ZAc 2,685.00 | ZAc 2,721.00 | ZAc 2,651.00 | 388.05K |
| 2026-09-04 | ZAc 2,690.00 | -1.03% | ZAc 2,763.00 | ZAc 2,763.00 | ZAc 2,679.00 | 165.43K |
| 2026-09-03 | ZAc 2,718.00 | -3.96% | ZAc 2,800.00 | ZAc 2,805.00 | ZAc 2,700.00 | 510.59K |
| 2026-09-02 | ZAc 2,830.00 | -1.63% | ZAc 2,857.00 | ZAc 2,901.00 | ZAc 2,827.00 | 818.55K |
| 2026-09-01 | ZAc 2,877.00 | +1.12% | ZAc 2,840.00 | ZAc 2,899.00 | ZAc 2,819.00 | 1.03M |
| 2026-08-31 | ZAc 2,845.00 | +0.18% | ZAc 2,830.00 | ZAc 2,860.00 | ZAc 2,790.00 | 274.78K |
| 2026-08-28 | ZAc 2,840.00 | +2.71% | ZAc 2,800.00 | ZAc 2,863.00 | ZAc 2,789.00 | 153.84K |
| 2026-08-27 | ZAc 2,765.00 | +3.33% | ZAc 2,772.00 | ZAc 2,765.00 | ZAc 2,686.00 | 389.00K |
| 2026-08-26 | ZAc 2,676.00 | +0.98% | ZAc 2,650.00 | ZAc 2,717.00 | ZAc 2,650.00 | 353.50K |
| 2026-08-25 | ZAc 2,650.00 | -3.46% | ZAc 2,772.00 | ZAc 2,843.00 | ZAc 2,626.00 | 475.34K |
| 2026-08-24 | ZAc 2,745.00 | +5.58% | ZAc 2,600.00 | ZAc 2,752.00 | ZAc 2,593.00 | 614.86K |
| 2026-08-21 | ZAc 2,600.00 | 0.00% | ZAc 2,600.00 | ZAc 2,624.00 | ZAc 2,583.00 | 354.07K |
| 2026-08-20 | ZAc 2,600.00 | -0.95% | ZAc 2,657.00 | ZAc 2,684.00 | ZAc 2,595.00 | 449.39K |
| 2026-08-19 | ZAc 2,625.00 | +0.19% | ZAc 2,672.00 | ZAc 2,672.00 | ZAc 2,615.00 | 194.99K |
| 2026-08-18 | ZAc 2,620.00 | -0.83% | ZAc 2,646.00 | ZAc 2,665.00 | ZAc 2,612.00 | 239.58K |
| 2026-08-17 | ZAc 2,642.00 | +0.92% | ZAc 2,602.00 | ZAc 2,700.00 | ZAc 2,595.00 | 180.52K |
| 2026-08-14 | ZAc 2,618.00 | -1.24% | ZAc 2,685.00 | ZAc 2,685.00 | ZAc 2,601.00 | 373.18K |
| 2026-08-13 | ZAc 2,651.00 | +0.19% | ZAc 2,646.00 | ZAc 2,711.00 | ZAc 2,615.00 | 703.17K |
| 2026-08-12 | ZAc 2,646.00 | -4.13% | ZAc 2,764.00 | ZAc 2,769.00 | ZAc 2,586.00 | 903.38K |
| 2026-08-11 | ZAc 2,760.00 | +0.40% | ZAc 2,760.00 | ZAc 2,803.00 | ZAc 2,720.00 | 304.65K |
| 2026-08-07 | ZAc 2,749.00 | -1.47% | ZAc 2,787.00 | ZAc 2,795.00 | ZAc 2,724.00 | 1.09M |
| 2026-08-06 | ZAc 2,790.00 | -0.71% | ZAc 2,850.00 | ZAc 2,850.00 | ZAc 2,787.00 | 188.43K |
| 2026-08-05 | ZAc 2,810.00 | +0.83% | ZAc 2,761.00 | ZAc 2,832.00 | ZAc 2,791.00 | 199.54K |
| 2026-08-04 | ZAc 2,787.00 | -2.24% | ZAc 2,801.00 | ZAc 2,884.00 | ZAc 2,772.00 | 1.11M |
| 2026-08-03 | ZAc 2,851.00 | -0.90% | ZAc 2,849.00 | ZAc 2,920.00 | ZAc 2,838.00 | 629.33K |
| 2026-07-31 | ZAc 2,877.00 | +1.88% | ZAc 2,823.00 | ZAc 2,877.00 | ZAc 2,818.00 | 194.11K |
| 2026-07-30 | ZAc 2,824.00 | +0.86% | ZAc 2,798.00 | ZAc 2,824.00 | ZAc 2,767.00 | 323.81K |
| 2026-07-29 | ZAc 2,800.00 | -0.07% | ZAc 2,780.00 | ZAc 2,819.00 | ZAc 2,778.00 | 135.65K |
| 2026-07-28 | ZAc 2,802.00 | +0.94% | ZAc 2,818.00 | ZAc 2,818.00 | ZAc 2,768.00 | 152.03K |
| 2026-07-27 | ZAc 2,776.00 | +0.25% | ZAc 2,814.00 | ZAc 2,834.00 | ZAc 2,762.00 | 106.68K |
| 2026-07-24 | ZAc 2,769.00 | 0.00% | ZAc 2,775.00 | ZAc 2,775.00 | ZAc 2,747.00 | 110.88K |
| 2026-07-23 | ZAc 2,769.00 | -0.36% | ZAc 2,838.00 | ZAc 2,838.00 | ZAc 2,714.00 | 716.77K |
| 2026-07-22 | ZAc 2,779.00 | +0.47% | ZAc 2,746.00 | ZAc 2,805.00 | ZAc 2,746.00 | 207.00K |
| 2026-07-21 | ZAc 2,766.00 | +0.84% | ZAc 2,731.00 | ZAc 2,804.00 | ZAc 2,731.00 | 1.21M |
| 2026-07-20 | ZAc 2,743.00 | -1.37% | ZAc 2,750.00 | ZAc 2,751.00 | ZAc 2,712.00 | 221.89K |
| 2026-07-17 | ZAc 2,781.00 | -0.32% | ZAc 2,802.00 | ZAc 2,802.00 | ZAc 2,770.00 | 32.70K |
| 2026-07-16 | ZAc 2,790.00 | +0.04% | ZAc 2,808.00 | ZAc 2,819.00 | ZAc 2,760.00 | 177.20K |
| 2026-07-15 | ZAc 2,789.00 | -1.41% | ZAc 2,918.00 | ZAc 2,918.00 | ZAc 2,743.00 | 371.19K |
| 2026-07-14 | ZAc 2,829.00 | -0.74% | ZAc 2,830.00 | ZAc 2,875.00 | ZAc 2,800.00 | 154.78K |
| 2026-07-13 | ZAc 2,850.00 | -0.21% | ZAc 2,850.00 | ZAc 2,870.00 | ZAc 2,850.00 | 83.72K |
| 2026-07-10 | ZAc 2,856.00 | +0.81% | ZAc 2,892.00 | ZAc 2,892.00 | ZAc 2,810.00 | 139.10K |
| 2026-07-09 | ZAc 2,833.00 | +0.18% | ZAc 2,808.00 | ZAc 2,926.00 | ZAc 2,765.00 | 346.17K |
| 2026-07-08 | ZAc 2,828.00 | -0.32% | ZAc 2,847.00 | ZAc 2,847.00 | ZAc 2,749.00 | 337.99K |
| 2026-07-07 | ZAc 2,837.00 | +0.25% | ZAc 2,870.00 | ZAc 2,854.00 | ZAc 2,815.00 | 52.71K |
| 2026-07-06 | ZAc 2,830.00 | -0.35% | ZAc 2,840.00 | ZAc 2,860.00 | ZAc 2,800.00 | 102.78K |
| 2026-07-03 | ZAc 2,840.00 | +4.60% | ZAc 2,745.00 | ZAc 2,869.00 | ZAc 2,745.00 | 178.15K |
| 2026-07-02 | ZAc 2,715.00 | +1.76% | ZAc 2,800.00 | ZAc 2,746.00 | ZAc 2,670.00 | 1.04M |
| 2026-07-01 | ZAc 2,668.00 | -3.68% | ZAc 2,783.00 | ZAc 2,783.00 | ZAc 2,643.50 | 221.93K |
| 2026-06-30 | ZAc 2,770.00 | 0.00% | ZAc 2,745.00 | ZAc 2,793.00 | ZAc 2,745.00 | 785.65K |
| 2026-06-29 | ZAc 2,770.00 | -1.28% | ZAc 2,799.00 | ZAc 2,800.00 | ZAc 2,748.00 | 232.55K |
| 2026-06-26 | ZAc 2,806.00 | +1.01% | ZAc 2,850.00 | ZAc 2,826.00 | ZAc 2,748.00 | 259.89K |
| 2026-06-25 | ZAc 2,778.00 | +0.14% | ZAc 2,850.00 | ZAc 2,800.00 | ZAc 2,704.00 | 722.24K |
| 2026-06-24 | ZAc 2,774.00 | -0.93% | ZAc 2,900.00 | ZAc 2,841.00 | ZAc 2,744.00 | 152.09K |
| 2026-06-23 | ZAc 2,800.00 | -1.75% | ZAc 2,850.00 | ZAc 2,862.00 | ZAc 2,769.00 | 330.92K |
| 2026-06-22 | ZAc 2,850.00 | +1.17% | ZAc 2,847.00 | ZAc 2,890.00 | ZAc 2,818.00 | 447.53K |
| 2026-06-19 | ZAc 2,817.00 | +2.85% | ZAc 2,739.00 | ZAc 2,850.00 | ZAc 2,729.00 | 738.80K |
| 2026-06-18 | ZAc 2,739.00 | -3.73% | ZAc 2,820.00 | ZAc 2,860.00 | ZAc 2,730.00 | 129.74K |
| 2026-06-17 | ZAc 2,845.00 | -5.32% | ZAc 2,830.00 | ZAc 2,899.00 | ZAc 2,811.00 | 184.84K |
| 2026-06-15 | ZAc 3,005.00 | +0.23% | ZAc 3,000.00 | ZAc 3,090.00 | ZAc 2,978.00 | 739.75K |
| 2026-06-12 | ZAc 2,998.00 | +10.22% | ZAc 2,800.00 | ZAc 3,000.00 | ZAc 2,750.00 | 4.48M |
| 2026-06-11 | ZAc 2,720.00 | -3.24% | ZAc 2,805.00 | ZAc 2,819.00 | ZAc 2,701.00 | 494.44K |
| 2026-06-10 | ZAc 2,811.00 | -0.67% | ZAc 2,900.00 | ZAc 2,870.00 | ZAc 2,811.00 | 256.03K |
| 2026-06-09 | ZAc 2,830.00 | +1.07% | ZAc 2,850.00 | ZAc 2,850.00 | ZAc 2,788.00 | 380.73K |
| 2026-06-08 | ZAc 2,800.00 | +0.32% | ZAc 2,801.00 | ZAc 2,864.00 | ZAc 2,794.00 | 391.80K |
| 2026-06-05 | ZAc 2,791.00 | -1.03% | ZAc 2,761.00 | ZAc 2,850.00 | ZAc 2,761.00 | 128.70K |
| 2026-06-04 | ZAc 2,820.00 | +0.79% | ZAc 2,899.00 | ZAc 2,868.00 | ZAc 2,790.00 | 388.38K |
| 2026-06-03 | ZAc 2,798.00 | -1.51% | ZAc 2,850.00 | ZAc 2,897.00 | ZAc 2,760.00 | 77.66K |
| 2026-06-02 | ZAc 2,841.00 | -1.35% | ZAc 2,941.00 | ZAc 2,941.00 | ZAc 2,821.00 | 66.91K |
| 2026-06-01 | ZAc 2,880.00 | -3.10% | ZAc 2,972.00 | ZAc 2,993.00 | ZAc 2,850.00 | 101.85K |
| 2026-05-29 | ZAc 2,972.00 | -0.93% | ZAc 3,000.00 | ZAc 3,000.00 | ZAc 2,941.00 | 638.96K |
| 2026-05-28 | ZAc 3,000.00 | +6.12% | ZAc 2,800.00 | ZAc 3,022.00 | ZAc 2,796.00 | 173.01K |
| 2026-05-27 | ZAc 2,827.00 | -2.69% | ZAc 2,930.00 | ZAc 2,999.00 | ZAc 2,625.00 | 261.45K |
| 2026-05-26 | ZAc 2,905.00 | +7.79% | ZAc 2,695.00 | ZAc 2,905.00 | ZAc 2,695.00 | 409.67K |