JSE · AVI · stock
AVI Limited (AVI) stock price history
Every JSE trading session of AVI Limited from Jan 4, 2000 to Nov 13, 2026: 6,484 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 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.
AVI adjusted close, 2000 to 2026
- ZAR 121.83
- All time high, 2018
- ZAR 116.25
- 52 week high, ZAR 78.31 low
- 6,484
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
AVI key facts
- AVI Limited (AVI) closed at ZAR 83.33 on Nov 13, 2026 on JSE.
- AVI's all time high close is ZAR 121.83, set on Feb 27, 2018; its all time low close is ZAR 5.51 on Jan 17, 2000.
- AVI's 52 week range is ZAR 78.31 to ZAR 116.25.
- AVI returned -20.0% over the year to Nov 13, 2026 and +0.2% over five years.
- Over ten years AVI returned -3%, -0.3% a year compounded.
- AVI's deepest drawdown was -53.8% from Feb 25, 2005 to Jul 7, 2008.
- DataCedar holds 6,484 daily sessions of AVI history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
AVI price chart, 2000 to 2026
AVI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.9% |
| 3 months | -5.8% |
| 6 months | -11.8% |
| Year to date | -20.2% |
| 1 year | -20.0% |
| 3 years | +11.5% |
| 5 years | +0.2% |
| 10 years | -3.3% |
| Since Jan 4, 2000 | +1,357% |
| Compound annual growth, 26.9 years | +10.5% |
AVI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 121.83 on Feb 27, 2018
- All time low close
- ZAR 5.51 on Jan 17, 2000
- 52 week high
- ZAR 116.25 on Feb 26, 2026
- 52 week low
- ZAR 78.31 on Oct 14, 2026
- Deepest drawdown
- -53.8% from Feb 25, 2005 to Jul 7, 2008, recovered Sep 6, 2010
- Best single session
- +31.8% on Nov 17, 2008
- Worst single session
- -40.8% on Feb 28, 2005
- Volatility, 1 year annualised
- 24.9%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2000
- 14.6×
- Best calendar year
- 2012, +51%
- Worst calendar year
- 2005, -33%
AVI 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. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 105.53 | ZAR 116.25 | ZAR 78.31 | ZAR 83.33 | -21.0% | 146M | 141 |
| 2025 | ZAR 106.91 | ZAR 110.33 | ZAR 79.23 | ZAR 105.47 | -3.8% | 169.8M | 190 |
| 2024 | ZAR 81.25 | ZAR 124.89 | ZAR 77.24 | ZAR 109.62 | +33.8% | 187.2M | 216 |
| 2023 | ZAR 74.83 | ZAR 83.80 | ZAR 60.57 | ZAR 81.93 | +9.2% | 185.1M | 209 |
| 2022 | ZAR 74.62 | ZAR 78.28 | ZAR 60.30 | ZAR 75.03 | +1.8% | 189.3M | 215 |
| 2021 | ZAR 75.00 | ZAR 89.69 | ZAR 60.14 | ZAR 73.68 | +1.0% | 254.5M | 200 |
| 2020 | ZAR 88.57 | ZAR 91.60 | ZAR 59.13 | ZAR 72.93 | -20.2% | 267.4M | 202 |
| 2019 | ZAR 102.99 | ZAR 108.72 | ZAR 79.01 | ZAR 91.38 | -9.7% | 235.1M | 233 |
| 2018 | ZAR 111.96 | ZAR 122.81 | ZAR 93.61 | ZAR 101.17 | -8.1% | 249.7M | 250 |
| 2017 | ZAR 90.81 | ZAR 115.26 | ZAR 88.03 | ZAR 110.08 | +21.2% | 208.5M | 256 |
| 2016 | ZAR 76.89 | ZAR 96.97 | ZAR 70.05 | ZAR 90.81 | +18.1% | 283.2M | 261 |
| 2015 | ZAR 77.55 | ZAR 90.21 | ZAR 71.30 | ZAR 76.89 | -0.9% | 252.8M | 260 |
| 2014 | ZAR 56.95 | ZAR 80.93 | ZAR 48.80 | ZAR 77.55 | +36.2% | 202.2M | 260 |
| 2013 | ZAR 59.48 | ZAR 61.52 | ZAR 51.76 | ZAR 56.95 | -4.2% | 231.5M | 261 |
| 2012 | ZAR 39.38 | ZAR 62.85 | ZAR 38.10 | ZAR 59.48 | +51.0% | 295.5M | 261 |
| 2011 | ZAR 28.05 | ZAR 39.51 | ZAR 27.67 | ZAR 39.38 | +31.8% | 238.8M | 260 |
| 2010 | ZAR 20.71 | ZAR 31.71 | ZAR 19.81 | ZAR 29.87 | +44.3% | 149.1M | 261 |
| 2009 | ZAR 20.89 | ZAR 21.78 | ZAR 14.36 | ZAR 20.70 | -0.6% | 232.9M | 249 |
| 2008 | ZAR 19.89 | ZAR 21.29 | ZAR 11.38 | ZAR 20.83 | +5.0% | 255.1M | 253 |
| 2007 | ZAR 19.28 | ZAR 23.28 | ZAR 17.07 | ZAR 19.84 | +2.9% | 242.6M | 250 |
| 2006 | ZAR 15.12 | ZAR 20.33 | ZAR 13.05 | ZAR 19.28 | +27.5% | 200.6M | 258 |
| 2005 | ZAR 22.72 | ZAR 25.69 | ZAR 0.1297 | ZAR 15.12 | -33.4% | 296.6M | 260 |
| 2004 | ZAR 17.03 | ZAR 25.14 | ZAR 7.41 | ZAR 22.72 | +33.4% | 173.9M | 262 |
| 2003 | ZAR 14.90 | ZAR 17.57 | ZAR 12.54 | ZAR 17.03 | +14.3% | 187M | 260 |
| 2002 | ZAR 11.79 | ZAR 15.40 | ZAR 10.01 | ZAR 14.90 | +26.4% | 133.4M | 256 |
| 2001 | ZAR 7.88 | ZAR 13.32 | ZAR 7.40 | ZAR 11.79 | +49.6% | 119.3M | 252 |
| 2000 | ZAR 5.72 | ZAR 8.23 | ZAR 5.42 | ZAR 7.88 | n/a | 155.4M | 248 |
AVI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 83.33 | +0.7% |
| October 2026 | ZAR 82.75 | +0.3% |
| September 2026 | ZAR 82.49 | -3.1% |
| August 2026 | ZAR 85.15 | -5.4% |
| July 2026 | ZAR 90.00 | -10.7% |
| June 2026 | ZAR 100.77 | +6.4% |
| May 2026 | ZAR 94.71 | -5.0% |
| April 2026 | ZAR 99.70 | -2.4% |
| March 2026 | ZAR 102.15 | -9.0% |
| February 2026 | ZAR 112.20 | +4.4% |
| January 2026 | ZAR 107.47 | +1.9% |
| December 2025 | ZAR 105.47 | +1.7% |
About the AVI data
Daily bars. 6,484 sessions from Jan 4, 2000 to Nov 13, 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 16, 2026 forward, most recent session Nov 12, 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 Jan 4, 2000, 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/jse%3AAVI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
AVI share price history
