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
2024-05-242,575.002,697.002,575.002,677.002,677.0037,965
2024-05-232,607.002,699.002,550.002,675.002,675.00124,518
2024-05-222,692.002,695.002,587.002,607.002,607.0077,070
2024-05-212,688.002,729.002,688.002,706.002,706.00600,320
2024-05-202,731.002,737.002,671.002,715.002,715.00583,966
2024-05-172,701.002,750.002,700.002,750.002,750.00175,933
2024-05-162,700.002,741.002,680.002,741.002,741.00130,991
2024-05-152,798.002,798.002,696.002,715.002,715.0077,082
2024-05-142,663.002,728.002,660.002,728.002,728.0059,799
2024-05-132,767.002,767.002,655.002,668.002,668.00147,158
2024-05-102,737.002,781.002,682.002,699.002,699.00203,636
2024-05-092,796.002,800.002,741.002,741.002,741.0083,100
2024-05-082,681.002,800.002,681.002,768.002,768.00366,454
2024-05-072,506.002,755.002,506.002,706.002,706.00293,670
2024-05-062,718.002,750.002,501.002,602.002,602.00102,013
2024-05-032,777.002,785.002,726.002,726.002,726.00151,654
2024-05-022,870.002,872.002,751.002,751.002,751.00127,306
2024-04-302,813.002,950.002,755.002,868.002,868.00711,610
2024-04-292,780.002,860.002,780.002,813.002,813.00138,444
2024-04-262,809.002,840.002,751.002,834.002,834.00196,574
2024-04-252,799.002,839.002,799.002,820.002,820.00108,068
2024-04-242,826.002,844.002,749.002,820.002,820.00190,786
2024-04-232,875.002,899.002,790.002,801.002,801.003,714,985
2024-04-222,786.002,910.002,786.002,853.002,853.00453,757
2024-04-192,808.002,832.002,787.002,800.002,800.001,471,069
2024-04-182,740.002,800.002,740.002,775.002,775.00963,593
2024-04-172,724.002,761.002,700.002,753.002,753.00106,897
2024-04-162,783.002,783.002,750.002,772.002,772.00119,015
2024-04-152,794.002,794.002,753.002,770.002,770.00127,792
2024-04-122,762.002,798.002,720.002,753.002,753.00548,792
2024-04-112,803.002,803.002,771.002,787.002,787.00118,546
2024-04-102,783.002,837.002,773.002,792.002,792.00390,862
2024-04-092,851.002,870.002,750.002,776.002,776.00407,993
2024-04-082,800.002,871.002,800.002,860.002,860.00441,728
2024-04-052,802.002,829.002,793.002,800.002,800.00520,303
2024-04-042,843.002,870.002,806.002,808.002,808.00572,271
2024-04-032,800.002,859.002,799.002,854.002,854.002,540,887
2024-04-022,839.002,839.002,757.002,831.002,831.00226,224
2024-03-282,890.002,890.002,817.002,839.002,839.00116,911
2024-03-272,900.002,915.002,868.002,871.002,871.0085,190
2024-03-262,945.002,945.002,821.002,904.002,904.00107,503
2024-03-252,887.002,900.002,848.002,900.002,900.00197,444
2024-03-222,900.002,900.002,820.002,839.002,839.00156,031
2024-03-202,856.002,899.002,835.002,885.002,885.0046,764
2024-03-192,918.002,918.002,864.002,872.002,872.00145,191
2024-03-182,910.002,949.002,863.002,900.002,900.00664,008
2024-03-152,859.002,900.002,859.002,895.002,895.00454,502
2024-03-142,920.002,945.002,851.002,895.002,895.0075,108
2024-03-132,884.002,950.002,878.002,915.002,915.00992,706
2024-03-122,911.003,000.002,852.002,908.002,908.00446,428
2024-03-112,898.002,900.002,832.002,879.002,879.00145,035
2024-03-082,908.002,910.002,829.002,870.002,870.00117,994
2024-03-072,836.002,900.002,802.002,861.002,861.00354,615
2024-03-062,779.002,900.002,722.002,820.002,820.001,573,349
2024-03-052,750.002,825.002,750.002,780.002,780.00822,504
2024-03-042,757.002,760.002,728.002,748.002,748.00230,168
2024-03-012,721.002,770.002,721.002,757.002,757.00103,587
2024-02-292,770.002,770.002,701.002,749.002,749.00317,635
2024-02-282,657.002,739.002,646.002,738.002,738.00138,014
2024-02-272,660.002,756.002,616.002,684.002,684.00223,924
← NewerPage 11 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.