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
2023-11-282,402.002,460.002,390.002,460.002,460.00115,241
2023-11-272,451.002,471.002,415.002,435.002,435.001,082,620
2023-11-242,430.002,471.002,419.002,471.002,471.00259,071
2023-11-232,384.002,479.002,384.002,472.002,472.00145,579
2023-11-222,400.002,470.002,354.002,428.002,428.0067,541
2023-11-212,397.002,489.002,365.002,472.002,472.00695,834
2023-11-202,430.002,430.002,309.002,421.002,421.00169,910
2023-11-172,381.002,443.002,350.002,430.002,430.00338,105
2023-11-162,381.002,459.002,378.002,430.002,430.001,068,489
2023-11-152,448.002,448.002,361.002,448.002,448.001,638,186
2023-11-142,345.002,436.002,345.002,400.002,400.00253,274
2023-11-132,350.002,381.002,317.002,345.002,345.00183,906
2023-11-102,314.002,349.002,290.002,349.002,349.00828,153
2023-11-092,264.002,335.002,250.002,304.002,304.00457,216
2023-11-082,248.002,271.002,248.002,250.002,250.00173,644
2023-11-072,225.002,250.002,200.002,250.002,250.00234,007
2023-11-062,234.002,234.002,170.002,234.002,234.00110,305
2023-11-032,121.002,249.002,121.002,225.002,225.00168,651
2023-11-022,149.002,225.002,146.002,225.002,225.00136,771
2023-11-012,125.002,142.002,115.002,140.002,140.00193,646
2023-10-312,098.002,124.002,097.002,122.002,122.001,229,805
2023-10-302,100.002,100.002,089.002,091.002,091.00176,061
2023-10-272,093.002,100.002,074.002,093.002,093.00299,479
2023-10-262,093.002,100.002,060.002,093.002,093.00166,383
2023-10-252,099.002,100.002,055.002,093.002,093.00161,088
2023-10-242,037.002,084.002,007.002,071.002,071.00177,364
2023-10-232,086.002,092.002,001.002,006.002,006.0071,838
2023-10-202,097.002,097.002,059.002,070.002,070.00197,242
2023-10-192,058.002,105.002,058.002,099.002,099.00118,794
2023-10-182,106.002,108.002,082.002,106.002,106.00206,386
2023-10-172,071.002,105.002,071.002,105.002,105.00269,544
2023-10-162,112.002,112.002,091.002,096.002,096.00300,922
2023-10-132,072.002,109.002,070.002,102.002,102.00351,068
2023-10-122,148.002,148.002,057.002,110.002,110.00661,871
2023-10-112,100.002,114.002,045.002,047.002,047.0094,305
2023-10-102,108.002,133.002,094.002,105.002,105.00263,638
2023-10-092,071.002,129.002,071.002,105.002,105.00274,344
2023-10-062,135.002,150.002,118.002,132.002,132.00238,827
2023-10-052,057.002,125.002,057.002,125.002,125.00115,383
2023-10-042,107.002,134.002,097.002,121.002,121.0085,256
2023-10-032,119.002,149.002,096.002,100.002,100.00658,328
2023-10-022,106.002,125.002,070.002,099.002,099.00488,903
2023-09-292,109.002,135.002,100.002,108.002,108.0071,548
2023-09-282,145.002,145.002,071.002,097.002,097.00268,686
2023-09-272,198.002,198.002,120.002,145.002,145.00425,774
2023-09-262,182.002,182.002,116.002,170.002,170.00412,968
2023-09-222,150.002,216.002,090.002,180.002,180.00315,487
2023-09-212,266.002,266.002,150.002,198.002,198.00216,500
2023-09-202,254.002,254.002,191.002,220.002,220.0042,724
2023-09-192,175.002,228.002,175.002,211.002,211.00152,835
2023-09-182,166.002,170.002,100.002,170.002,170.00248,959
2023-09-152,180.002,184.002,139.002,150.002,150.00926,138
2023-09-142,110.002,140.002,087.002,125.002,125.001,747,301
2023-09-132,100.002,110.002,080.002,080.002,080.00134,058
2023-09-122,144.002,151.002,129.002,140.002,140.00159,105
2023-09-112,139.002,151.002,131.002,145.002,145.00181,935
2023-09-082,101.002,130.002,100.002,121.002,121.0095,114
2023-09-072,136.002,141.002,102.002,125.002,125.002,025,131
2023-09-062,140.002,146.002,100.002,125.002,125.00187,524
2023-09-052,151.002,265.002,108.002,118.002,118.001,184,848
← NewerPage 13 of 21 · 1,249 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.