JSE · ANI · stock
Afine Investments Limited (ANI) stock price history
Every JSE trading session of Afine Investments Limited from Dec 10, 2021 to Sep 25, 2026: 1,196 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ANI adjusted close, 2021 to 2026
- ZAR 8.51
- All time high, 2022
- ZAR 5.00
- 52 week high, ZAR 0.0380 low
- 1,196
- Daily sessions since 2021
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ANI key facts
- Afine Investments Limited (ANI) closed at ZAR 4.50 on Sep 25, 2026 on JSE.
- ANI's all time high close is ZAR 8.51, set on Apr 20, 2022; its all time low close is ZAR 0.0380 on Sep 11, 2025.
- ANI's 52 week range is ZAR 0.0380 to ZAR 5.00.
- ANI returned +11,756% over the year to Sep 25, 2026.
- Since Dec 10, 2021 ANI returned +21%, +4.0% a year compounded.
- ANI's deepest drawdown was -99.6% from Apr 21, 2022 to Sep 11, 2025.
- DataCedar holds 1,196 daily sessions of ANI history from Dec 10, 2021 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ANI price chart, 2021 to 2026
ANI returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8,900% |
| 3 months | -9.9% |
| 6 months | +8,905% |
| Year to date | -8.1% |
| 1 year | +11,756% |
| 3 years | +1.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 10, 2021 | +20.5% |
| Compound annual growth, 4.8 years | +4.0% |
ANI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 8.51 on Apr 20, 2022
- All time low close
- ZAR 0.0380 on Sep 11, 2025
- 52 week high
- ZAR 5.00 on Jul 8, 2026
- 52 week low
- ZAR 0.0380 on Sep 25, 2025
- Deepest drawdown
- -99.6% from Apr 21, 2022 to Sep 11, 2025, not yet recovered
- Best single session
- +9,900% on Feb 9, 2026
- Worst single session
- -99.0% on Feb 6, 2026
- Volatility, 1 year annualised
- 1,903%
- Sessions closing higher, 1 year
- 9%
- Best calendar year
- 2025, +12,103%
- Worst calendar year
- 2024, -99%
ANI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 10, 2021; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 4.01 | ZAR 5.00 | ZAR 0.0487 | ZAR 4.50 | -8.1% | 38.5K | 184 |
| 2025 | ZAR 0.0401 | ZAR 4.99 | ZAR 0.0380 | ZAR 4.90 | +12,103% | 797.6K | 250 |
| 2024 | ZAR 4.94 | ZAR 4.99 | ZAR 0.0399 | ZAR 0.0401 | -99.2% | 675.7K | 250 |
| 2023 | ZAR 3.75 | ZAR 4.94 | ZAR 2.99 | ZAR 4.94 | +31.8% | 80.9K | 248 |
| 2022 | ZAR 3.88 | ZAR 8.76 | ZAR 3.75 | ZAR 3.75 | -3.5% | 1.2M | 250 |
| 2021 | ZAR 3.76 | ZAR 3.88 | ZAR 3.68 | ZAR 3.88 | n/a | 452.6K | 14 |
ANI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 4.50 | +8,900% |
| August 2026 | ZAR 0.0500 | 0.0% |
| July 2026 | ZAR 0.0500 | +0.1% |
| June 2026 | ZAR 0.0500 | -98.9% |
| May 2026 | ZAR 4.40 | -11.8% |
| April 2026 | ZAR 4.99 | +9,880% |
| March 2026 | ZAR 0.0500 | -99.0% |
| February 2026 | ZAR 5.00 | +2.5% |
| January 2026 | ZAR 4.88 | -0.4% |
| December 2025 | ZAR 4.90 | +11,858% |
| November 2025 | ZAR 0.0410 | -99.1% |
| October 2025 | ZAR 4.49 | +18.4% |
About the ANI data
Daily bars. 1,196 sessions from Dec 10, 2021 to Sep 25, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 21, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 10, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ANI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
ANI share price history
