Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ADH.JSE stock page

Advtech historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-213,147.003,195.003,123.003,176.003,176.00144,515
2024-08-203,115.003,150.003,087.003,125.003,125.00107,524
2024-08-193,139.003,139.003,050.003,093.003,093.00215,158
2024-08-163,045.003,100.002,985.003,050.003,050.00535,380
2024-08-153,041.003,083.003,027.003,060.003,060.00282,154
2024-08-143,011.003,081.003,005.003,054.003,054.00410,098
2024-08-132,933.003,007.002,930.003,002.003,002.00252,653
2024-08-122,952.002,966.002,902.002,935.002,935.00335,248
2024-08-082,868.002,954.002,820.002,936.002,936.00539,726
2024-08-072,828.003,020.002,812.002,894.002,894.00653,671
2024-08-062,856.002,917.002,800.002,827.002,827.00524,178
2024-08-052,915.002,920.002,801.002,905.002,905.00366,316
2024-08-023,001.003,001.002,920.002,922.002,922.00425,165
2024-08-013,001.003,045.003,000.003,001.003,001.00101,299
2024-07-312,993.003,045.002,993.003,033.003,033.00138,686
2024-07-302,968.003,010.002,965.002,989.002,989.00140,517
2024-07-293,017.003,018.002,972.002,979.002,979.0050,175
2024-07-263,009.003,018.002,991.003,011.003,011.0090,467
2024-07-252,969.003,018.002,945.003,000.003,000.00108,048
2024-07-242,942.002,994.002,942.002,981.002,981.0085,775
2024-07-233,015.003,015.002,988.002,991.002,991.0066,002
2024-07-222,987.003,018.002,952.002,999.002,999.0061,103
2024-07-192,976.003,006.002,935.002,998.002,998.00129,846
2024-07-182,917.003,018.002,917.002,982.002,982.00126,567
2024-07-172,871.003,017.002,871.002,931.002,931.00154,269
2024-07-163,000.003,018.002,967.002,972.002,972.00104,380
2024-07-152,999.002,999.002,939.002,955.002,955.00104,321
2024-07-122,924.003,011.002,780.002,975.002,975.00141,925
2024-07-113,005.003,005.002,926.002,974.002,974.00117,656
2024-07-103,000.003,037.002,970.003,002.003,002.00155,382
2024-07-093,019.003,019.002,986.002,995.002,995.0061,527
2024-07-082,962.003,061.002,950.003,023.003,023.00319,755
2024-07-053,008.003,015.002,860.002,976.002,976.00141,782
2024-07-042,787.003,128.002,787.003,000.003,000.00561,156
2024-07-032,841.002,965.002,797.002,891.002,891.00595,556
2024-07-022,941.002,976.002,839.002,875.002,875.00363,236
2024-07-012,815.002,961.002,815.002,950.002,950.00203,722
2024-06-282,800.002,850.002,800.002,830.002,830.00291,684
2024-06-272,798.002,812.002,770.002,803.002,803.00219,468
2024-06-262,844.002,844.002,770.002,805.002,805.00119,190
2024-06-252,818.002,822.002,767.002,770.002,770.0098,549
2024-06-242,751.002,828.002,750.002,801.002,801.00133,645
2024-06-212,864.002,864.002,781.002,844.002,844.001,170,838
2024-06-202,854.002,900.002,822.002,833.002,833.00232,502
2024-06-192,882.002,926.002,800.002,881.002,881.00451,341
2024-06-182,750.002,909.002,747.002,871.002,871.00260,081
2024-06-142,708.002,749.002,708.002,740.002,740.00109,231
2024-06-132,697.002,750.002,696.002,712.002,712.00217,139
2024-06-122,688.002,704.002,680.002,697.002,697.0078,102
2024-06-112,669.002,700.002,645.002,687.002,687.00282,237
2024-06-102,690.002,692.002,670.002,679.002,679.00201,463
2024-06-072,646.002,676.002,646.002,675.002,675.002,249,652
2024-06-062,628.002,680.002,628.002,676.002,676.00614,057
2024-06-052,619.002,643.002,619.002,637.002,637.00300,363
2024-06-042,600.002,625.002,600.002,619.002,619.00421,501
2024-06-032,617.002,619.002,600.002,600.002,600.0091,176
2024-05-312,647.002,651.002,582.002,600.002,600.00869,955
2024-05-302,698.002,698.002,650.002,650.002,650.0074,676
2024-05-282,692.002,692.002,629.002,650.002,650.00167,303
2024-05-272,610.002,676.002,610.002,665.002,665.00122,660
← NewerPage 10 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-04-1937.0000 ZAC
2022-09-1423.0000 ZAC
2022-04-1231.0000 ZAC
2021-09-1519.0000 ZAC
2021-04-1420.0000 ZAC
2019-09-2515.0000 ZAC
2019-04-1015.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.