Advtech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 2,107.00 | 2,150.00 | 2,099.00 | 2,135.00 | 2,135.00 | 336,653 |
| 2023-09-01 | 2,046.00 | 2,100.00 | 1,977.00 | 2,083.00 | 2,083.00 | 247,929 |
| 2023-08-31 | 2,099.00 | 2,112.00 | 2,046.00 | 2,060.00 | 2,060.00 | 570,582 |
| 2023-08-30 | 2,096.00 | 2,137.00 | 2,035.00 | 2,109.00 | 2,109.00 | 409,218 |
| 2023-08-29 | 2,100.00 | 2,156.00 | 2,025.00 | 2,071.00 | 2,071.00 | 725,184 |
| 2023-08-28 | 1,999.00 | 2,189.00 | 1,999.00 | 2,070.00 | 2,070.00 | 217,946 |
| 2023-08-25 | 1,996.00 | 2,023.00 | 1,991.00 | 2,000.00 | 2,000.00 | 387,834 |
| 2023-08-24 | 2,042.00 | 2,100.00 | 1,987.00 | 2,013.00 | 2,013.00 | 229,981 |
| 2023-08-23 | 2,034.00 | 2,079.00 | 2,000.00 | 2,017.00 | 2,017.00 | 67,833 |
| 2023-08-22 | 1,946.00 | 2,096.00 | 1,946.00 | 2,011.00 | 2,011.00 | 826,864 |
| 2023-08-21 | 2,021.00 | 2,021.00 | 1,946.00 | 1,988.00 | 1,988.00 | 133,313 |
| 2023-08-18 | 1,987.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | 77,414 |
| 2023-08-17 | 1,994.00 | 2,016.00 | 1,985.00 | 2,009.00 | 2,009.00 | 120,409 |
| 2023-08-16 | 1,975.00 | 1,989.00 | 1,969.00 | 1,983.00 | 1,983.00 | 152,397 |
| 2023-08-15 | 1,974.00 | 1,994.00 | 1,970.00 | 1,975.00 | 1,975.00 | 95,800 |
| 2023-08-14 | 1,953.00 | 1,975.00 | 1,950.00 | 1,975.00 | 1,975.00 | 65,511 |
| 2023-08-11 | 1,950.00 | 2,020.00 | 1,920.00 | 1,953.00 | 1,953.00 | 289,849 |
| 2023-08-10 | 1,885.00 | 1,950.00 | 1,870.00 | 1,940.00 | 1,940.00 | 134,275 |
| 2023-08-08 | 1,832.00 | 1,898.00 | 1,832.00 | 1,865.00 | 1,865.00 | 143,680 |
| 2023-08-07 | 1,839.00 | 1,889.00 | 1,835.00 | 1,889.00 | 1,889.00 | 109,238 |
| 2023-08-04 | 1,860.00 | 1,877.00 | 1,860.00 | 1,860.00 | 1,860.00 | 148,979 |
| 2023-08-03 | 1,860.00 | 1,869.00 | 1,852.00 | 1,860.00 | 1,860.00 | 167,247 |
| 2023-08-02 | 1,860.00 | 1,874.00 | 1,858.00 | 1,860.00 | 1,860.00 | 496,982 |
| 2023-08-01 | 1,847.00 | 1,870.00 | 1,847.00 | 1,868.00 | 1,868.00 | 141,870 |
| 2023-07-31 | 1,860.00 | 1,879.00 | 1,853.00 | 1,860.00 | 1,860.00 | 110,356 |
| 2023-07-28 | 1,850.00 | 1,864.00 | 1,850.00 | 1,860.00 | 1,860.00 | 126,709 |
| 2023-07-27 | 1,866.00 | 1,868.00 | 1,817.00 | 1,833.00 | 1,833.00 | 129,845 |
| 2023-07-26 | 1,820.00 | 1,877.00 | 1,819.00 | 1,848.00 | 1,848.00 | 207,857 |
| 2023-07-25 | 1,838.00 | 1,838.00 | 1,821.00 | 1,825.00 | 1,825.00 | 78,619 |
| 2023-07-24 | 1,835.00 | 1,835.00 | 1,802.00 | 1,823.00 | 1,823.00 | 41,554 |
| 2023-07-21 | 1,838.00 | 1,848.00 | 1,802.00 | 1,823.00 | 1,823.00 | 60,604 |
| 2023-07-20 | 1,811.00 | 1,864.00 | 1,789.00 | 1,840.00 | 1,840.00 | 57,913 |
| 2023-07-19 | 1,855.00 | 1,861.00 | 1,832.00 | 1,832.00 | 1,832.00 | 113,252 |
| 2023-07-18 | 1,800.00 | 1,858.00 | 1,800.00 | 1,839.00 | 1,839.00 | 185,557 |
| 2023-07-17 | 1,800.00 | 1,829.00 | 1,800.00 | 1,807.00 | 1,807.00 | 85,796 |
| 2023-07-14 | 1,824.00 | 1,864.00 | 1,802.00 | 1,830.00 | 1,830.00 | 90,728 |
| 2023-07-13 | 1,850.00 | 1,900.00 | 1,808.00 | 1,829.00 | 1,829.00 | 892,160 |
| 2023-07-12 | 1,861.00 | 1,899.00 | 1,855.00 | 1,892.00 | 1,892.00 | 118,484 |
| 2023-07-11 | 1,816.00 | 1,872.00 | 1,816.00 | 1,872.00 | 1,872.00 | 103,178 |
| 2023-07-10 | 1,855.00 | 1,855.00 | 1,783.00 | 1,818.00 | 1,818.00 | 68,031 |
| 2023-07-07 | 1,821.00 | 1,855.00 | 1,811.00 | 1,813.00 | 1,813.00 | 195,834 |
| 2023-07-06 | 1,849.00 | 1,849.00 | 1,802.00 | 1,830.00 | 1,830.00 | 288,886 |
| 2023-07-05 | 1,801.00 | 1,840.00 | 1,800.00 | 1,836.00 | 1,836.00 | 147,326 |
| 2023-07-04 | 1,841.00 | 1,849.00 | 1,837.00 | 1,837.00 | 1,837.00 | 155,844 |
| 2023-07-03 | 1,838.00 | 1,853.00 | 1,800.00 | 1,840.00 | 1,840.00 | 431,351 |
| 2023-06-30 | 1,801.00 | 1,867.00 | 1,800.00 | 1,840.00 | 1,840.00 | 937,642 |
| 2023-06-29 | 1,816.00 | 1,845.00 | 1,808.00 | 1,824.00 | 1,824.00 | 468,128 |
| 2023-06-28 | 1,802.00 | 1,857.00 | 1,802.00 | 1,825.00 | 1,825.00 | 1,325,998 |
| 2023-06-27 | 1,816.00 | 1,835.00 | 1,802.00 | 1,812.00 | 1,812.00 | 202,926 |
| 2023-06-26 | 1,816.00 | 1,841.00 | 1,800.00 | 1,823.00 | 1,823.00 | 164,208 |
| 2023-06-23 | 1,819.00 | 1,819.00 | 1,796.00 | 1,812.00 | 1,812.00 | 359,079 |
| 2023-06-22 | 1,832.00 | 1,832.00 | 1,801.00 | 1,820.00 | 1,820.00 | 78,767 |
| 2023-06-21 | 1,849.00 | 1,870.00 | 1,800.00 | 1,845.00 | 1,845.00 | 3,052,987 |
| 2023-06-20 | 1,775.00 | 1,800.00 | 1,756.00 | 1,800.00 | 1,800.00 | 777,124 |
| 2023-06-19 | 1,742.00 | 1,775.00 | 1,742.00 | 1,775.00 | 1,775.00 | 216,767 |
| 2023-06-15 | 1,774.00 | 1,775.00 | 1,750.00 | 1,762.00 | 1,762.00 | 522,993 |
| 2023-06-14 | 1,751.00 | 1,774.00 | 1,745.00 | 1,764.00 | 1,764.00 | 291,050 |
| 2023-06-13 | 1,793.00 | 1,793.00 | 1,749.00 | 1,754.00 | 1,754.00 | 49,788 |
| 2023-06-12 | 1,749.00 | 1,764.00 | 1,742.00 | 1,759.00 | 1,759.00 | 215,635 |
| 2023-06-09 | 1,750.00 | 1,789.00 | 1,746.00 | 1,772.00 | 1,772.00 | 273,981 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-19 | 37.0000 ZAC |
| 2022-09-14 | 23.0000 ZAC |
| 2022-04-12 | 31.0000 ZAC |
| 2021-09-15 | 19.0000 ZAC |
| 2021-04-14 | 20.0000 ZAC |
| 2019-09-25 | 15.0000 ZAC |
| 2019-04-10 | 15.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.