Advtech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,758.00 | 1,777.00 | 1,729.00 | 1,730.00 | 1,730.00 | 223,316 |
| 2023-06-07 | 1,760.00 | 1,774.00 | 1,748.00 | 1,765.00 | 1,765.00 | 160,473 |
| 2023-06-06 | 1,750.00 | 1,808.00 | 1,745.00 | 1,779.00 | 1,779.00 | 120,593 |
| 2023-06-05 | 1,752.00 | 1,758.00 | 1,728.00 | 1,743.00 | 1,743.00 | 113,040 |
| 2023-06-02 | 1,778.00 | 1,778.00 | 1,733.00 | 1,735.00 | 1,735.00 | 207,857 |
| 2023-06-01 | 1,708.00 | 1,766.00 | 1,708.00 | 1,761.00 | 1,761.00 | 184,661 |
| 2023-05-31 | 1,728.00 | 1,739.00 | 1,728.00 | 1,731.00 | 1,731.00 | 2,104,906 |
| 2023-05-30 | 1,752.00 | 1,768.00 | 1,705.00 | 1,728.00 | 1,728.00 | 501,452 |
| 2023-05-29 | 1,736.00 | 1,744.00 | 1,732.00 | 1,734.00 | 1,734.00 | 117,804 |
| 2023-05-26 | 1,733.00 | 1,763.00 | 1,732.00 | 1,741.00 | 1,741.00 | 342,158 |
| 2023-05-25 | 1,793.00 | 1,815.00 | 1,725.00 | 1,740.00 | 1,740.00 | 295,647 |
| 2023-05-24 | 1,758.00 | 1,780.00 | 1,758.00 | 1,774.00 | 1,774.00 | 241,999 |
| 2023-05-23 | 1,758.00 | 1,774.00 | 1,752.00 | 1,758.00 | 1,758.00 | 417,346 |
| 2023-05-22 | 1,755.00 | 1,771.00 | 1,752.00 | 1,763.00 | 1,763.00 | 447,339 |
| 2023-05-19 | 1,765.00 | 1,783.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,327,263 |
| 2023-05-18 | 1,775.00 | 1,787.00 | 1,718.00 | 1,775.00 | 1,775.00 | 231,221 |
| 2023-05-17 | 1,816.00 | 1,819.00 | 1,770.00 | 1,784.00 | 1,784.00 | 123,634 |
| 2023-05-16 | 1,760.00 | 1,811.00 | 1,755.00 | 1,800.00 | 1,800.00 | 275,028 |
| 2023-05-15 | 1,774.00 | 1,785.00 | 1,764.00 | 1,785.00 | 1,785.00 | 259,379 |
| 2023-05-12 | 1,786.00 | 1,812.00 | 1,756.00 | 1,771.00 | 1,771.00 | 485,779 |
| 2023-05-11 | 1,839.00 | 1,839.00 | 1,785.00 | 1,790.00 | 1,790.00 | 344,549 |
| 2023-05-10 | 1,800.00 | 1,814.00 | 1,799.00 | 1,804.00 | 1,804.00 | 95,598 |
| 2023-05-09 | 1,811.00 | 1,811.00 | 1,782.00 | 1,795.00 | 1,795.00 | 324,603 |
| 2023-05-08 | 1,796.00 | 1,830.00 | 1,796.00 | 1,828.00 | 1,828.00 | 225,968 |
| 2023-05-05 | 1,795.00 | 1,827.00 | 1,791.00 | 1,813.00 | 1,813.00 | 340,710 |
| 2023-05-04 | 1,805.00 | 1,817.00 | 1,791.00 | 1,800.00 | 1,800.00 | 186,908 |
| 2023-05-03 | 1,839.00 | 1,845.00 | 1,789.00 | 1,815.00 | 1,815.00 | 1,661,130 |
| 2023-05-02 | 1,809.00 | 1,850.00 | 1,809.00 | 1,839.00 | 1,839.00 | 343,930 |
| 2023-04-28 | 1,849.00 | 1,850.00 | 1,831.00 | 1,833.00 | 1,833.00 | 889,846 |
| 2023-04-26 | 1,861.00 | 1,861.00 | 1,804.00 | 1,835.00 | 1,835.00 | 153,315 |
| 2023-04-25 | 1,787.00 | 1,831.00 | 1,786.00 | 1,800.00 | 1,800.00 | 167,206 |
| 2023-04-24 | 1,756.00 | 1,807.00 | 1,756.00 | 1,787.00 | 1,787.00 | 267,437 |
| 2023-04-21 | 1,735.00 | 1,776.00 | 1,735.00 | 1,763.00 | 1,763.00 | 337,453 |
| 2023-04-20 | 1,750.00 | 1,799.00 | 1,750.00 | 1,755.00 | 1,755.00 | 134,026 |
| 2023-04-19 | 1,750.00 | 1,810.00 | 1,701.00 | 1,750.00 | 1,750.00 | 322,525 |
| 2023-04-18 | 1,770.00 | 1,819.00 | 1,762.00 | 1,775.00 | 1,738.00 | 300,878 |
| 2023-04-17 | 1,783.00 | 1,786.00 | 1,764.00 | 1,769.00 | 1,732.13 | 621,511 |
| 2023-04-14 | 1,770.00 | 1,800.00 | 1,770.00 | 1,797.00 | 1,759.54 | 407,779 |
| 2023-04-13 | 1,795.00 | 1,842.00 | 1,765.00 | 1,771.00 | 1,734.08 | 385,185 |
| 2023-04-12 | 1,790.00 | 1,802.00 | 1,756.00 | 1,799.00 | 1,761.50 | 286,038 |
| 2023-04-11 | 1,810.00 | 1,846.00 | 1,765.00 | 1,768.00 | 1,731.15 | 267,417 |
| 2023-04-06 | 1,800.00 | 1,827.00 | 1,800.00 | 1,810.00 | 1,772.27 | 149,448 |
| 2023-04-05 | 1,826.00 | 1,861.00 | 1,799.00 | 1,799.00 | 1,761.50 | 227,296 |
| 2023-04-04 | 1,856.00 | 1,877.00 | 1,811.00 | 1,845.00 | 1,806.54 | 189,996 |
| 2023-04-03 | 1,791.00 | 1,867.00 | 1,791.00 | 1,856.00 | 1,817.31 | 367,535 |
| 2023-03-31 | 1,782.00 | 1,801.00 | 1,766.00 | 1,793.00 | 1,755.62 | 2,476,703 |
| 2023-03-30 | 1,765.00 | 1,772.00 | 1,750.00 | 1,760.00 | 1,723.31 | 340,176 |
| 2023-03-29 | 1,720.00 | 1,789.00 | 1,661.00 | 1,780.00 | 1,742.90 | 7,913,106 |
| 2023-03-28 | 1,719.00 | 1,721.00 | 1,648.00 | 1,667.00 | 1,632.25 | 602,070 |
| 2023-03-27 | 1,700.00 | 1,748.00 | 1,666.00 | 1,688.00 | 1,652.81 | 133,659 |
| 2023-03-24 | 1,700.00 | 1,715.00 | 1,657.00 | 1,678.00 | 1,643.02 | 212,878 |
| 2023-03-23 | 1,655.00 | 1,716.00 | 1,650.00 | 1,700.00 | 1,664.56 | 168,535 |
| 2023-03-22 | 1,671.00 | 1,671.00 | 1,645.00 | 1,658.00 | 1,623.44 | 359,161 |
| 2023-03-20 | 1,675.00 | 1,688.00 | 1,650.00 | 1,657.00 | 1,622.46 | 723,985 |
| 2023-03-17 | 1,707.00 | 1,735.00 | 1,670.00 | 1,685.00 | 1,649.88 | 20,355,952 |
| 2023-03-16 | 1,635.00 | 1,711.00 | 1,620.00 | 1,691.00 | 1,655.75 | 1,798,133 |
| 2023-03-15 | 1,652.00 | 1,662.00 | 1,609.00 | 1,615.00 | 1,581.34 | 786,492 |
| 2023-03-14 | 1,659.00 | 1,710.00 | 1,604.00 | 1,645.00 | 1,610.71 | 1,166,128 |
| 2023-03-13 | 1,611.00 | 1,755.00 | 1,610.00 | 1,659.00 | 1,624.42 | 930,047 |
| 2023-03-10 | 1,709.00 | 1,709.00 | 1,628.00 | 1,664.00 | 1,629.31 | 1,056,396 |
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.