AYO Technology Solutions Limited (AYO.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 11:48AM SAST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 02 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 30 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,877 |
| 29 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,452 |
| 26 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 25 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 519 |
| 24 Apr 2024 | 50.00 | 56.00 | 50.00 | 56.00 | 56.00 | 8,091 |
| 23 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 22 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 19 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 18 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 17 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 6,450 |
| 16 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 12,267 |
| 15 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 12 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 11 Apr 2024 | 52.00 | 57.00 | 51.00 | 51.00 | 51.00 | 9,844 |
| 10 Apr 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 30,348 |
| 09 Apr 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 27,481 |
| 08 Apr 2024 | 40.00 | 64.00 | 40.00 | 57.00 | 57.00 | 39,876 |
| 05 Apr 2024 | 35.00 | 40.00 | 35.00 | 40.00 | 40.00 | 9,038 |
| 04 Apr 2024 | 35.00 | 40.00 | 35.00 | 40.00 | 40.00 | 27,031 |
| 03 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 45,000 |
| 02 Apr 2024 | 35.00 | 50.00 | 35.00 | 50.00 | 50.00 | 19,322,423 |
| 28 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 27 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 26 Mar 2024 | 42.00 | 42.00 | 35.00 | 35.00 | 35.00 | 37,599 |
| 25 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 22 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 20 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 19 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 18 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1,038 |
| 15 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 14 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 13 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 12 Mar 2024 | 40.00 | 53.00 | 40.00 | 53.00 | 53.00 | 38,529 |
| 11 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 08 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 07 Mar 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 948,278 |
| 06 Mar 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 933,284 |
| 05 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 33,800 |
| 04 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 16,203 |
| 01 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 121,650 |
| 29 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 12,456 |
| 28 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 809 |
| 27 Feb 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 15,392 |
| 26 Feb 2024 | 51.00 | 54.00 | 53.00 | 53.00 | 53.00 | 977,032 |
| 23 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 22 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 21 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 20 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 21,501 |
| 19 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 83,463 |
| 16 Feb 2024 | 65.00 | 65.00 | 51.00 | 65.00 | 65.00 | 45,624 |
| 15 Feb 2024 | 70.00 | 75.00 | 41.00 | 50.00 | 50.00 | 129,194 |
| 14 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1,000 |
| 13 Feb 2024 | 45.00 | 78.00 | 78.00 | 78.00 | 78.00 | 9,506 |
| 12 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 28 |
| 09 Feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 691 |
| 08 Feb 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 30 |
| 07 Feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 12,670 |
| 06 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 7,330 |
| 05 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 02 Feb 2024 | 60.00 | 70.00 | 60.00 | 70.00 | 70.00 | 4,500 |
| 01 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 31 Jan 2024 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 2,600 |
| 30 Jan 2024 | 60.00 | 75.00 | 60.00 | 68.00 | 68.00 | 49,979 |
| 29 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 26 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 25 Jan 2024 | 51.00 | 69.00 | 51.00 | 69.00 | 69.00 | 2,693 |
| 24 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 23 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 22 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 19 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 18 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2,422 |
| 17 Jan 2024 | 52.00 | 77.00 | 48.00 | 70.00 | 70.00 | 76,235 |
| 16 Jan 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 15 Jan 2024 | 52.00 | 79.00 | 40.00 | 79.00 | 79.00 | 70,190 |
| 12 Jan 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 11 Jan 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 10 Jan 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 09 Jan 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 6,121 |
| 08 Jan 2024 | 78.00 | 80.00 | 50.00 | 80.00 | 80.00 | 14,895 |
| 05 Jan 2024 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 4,095 |
| 04 Jan 2024 | 65.00 | 75.00 | 65.00 | 65.00 | 65.00 | 18,226 |
| 03 Jan 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 02 Jan 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 13,610 |
| 29 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 28 Dec 2023 | 75.00 | 80.00 | 75.00 | 80.00 | 80.00 | 8,412 |
| 27 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 15,192 |
| 22 Dec 2023 | 79.00 | 79.00 | 30.00 | 30.00 | 30.00 | 3,935 |
| 21 Dec 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 20 Dec 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 19 Dec 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 9,937 |
| 18 Dec 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 10,000 |
| 14 Dec 2023 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | 33,914 |
| 13 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 12 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 11 Dec 2023 | 59.00 | 80.00 | 59.00 | 80.00 | 80.00 | 15,423 |
| 08 Dec 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 07 Dec 2023 | 80.00 | 80.00 | 70.00 | 70.00 | 70.00 | 10,951 |
| 06 Dec 2023 | 82.00 | 91.00 | 82.00 | 90.00 | 90.00 | 24,080 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.