Advtech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 1,709.00 | 1,709.00 | 1,628.00 | 1,664.00 | 1,629.31 | 1,056,396 |
| 2023-03-09 | 1,705.00 | 1,758.00 | 1,650.00 | 1,670.00 | 1,635.19 | 876,178 |
| 2023-03-08 | 1,779.00 | 1,779.00 | 1,680.00 | 1,705.00 | 1,669.46 | 1,176,948 |
| 2023-03-07 | 1,791.00 | 1,800.00 | 1,680.00 | 1,725.00 | 1,689.04 | 968,768 |
| 2023-03-06 | 1,859.00 | 1,910.00 | 1,770.00 | 1,775.00 | 1,738.00 | 327,117 |
| 2023-03-03 | 1,861.00 | 1,862.00 | 1,748.00 | 1,782.00 | 1,744.85 | 592,788 |
| 2023-03-02 | 1,854.00 | 1,879.00 | 1,824.00 | 1,835.00 | 1,796.75 | 833,270 |
| 2023-03-01 | 1,859.00 | 1,948.00 | 1,806.00 | 1,850.00 | 1,811.44 | 382,187 |
| 2023-02-28 | 1,801.00 | 1,879.00 | 1,801.00 | 1,858.00 | 1,819.27 | 622,275 |
| 2023-02-27 | 1,818.00 | 1,855.00 | 1,818.00 | 1,842.00 | 1,803.60 | 80,421 |
| 2023-02-24 | 1,840.00 | 1,851.00 | 1,830.00 | 1,843.00 | 1,804.58 | 418,551 |
| 2023-02-23 | 1,857.00 | 1,863.00 | 1,815.00 | 1,841.00 | 1,802.62 | 670,023 |
| 2023-02-22 | 1,860.00 | 1,869.00 | 1,811.00 | 1,842.00 | 1,803.60 | 216,569 |
| 2023-02-21 | 1,850.00 | 1,890.00 | 1,825.00 | 1,850.00 | 1,811.44 | 659,081 |
| 2023-02-20 | 1,917.00 | 1,917.00 | 1,840.00 | 1,840.00 | 1,801.65 | 1,088,083 |
| 2023-02-17 | 1,925.00 | 1,934.00 | 1,863.00 | 1,905.00 | 1,865.29 | 145,533 |
| 2023-02-16 | 1,877.00 | 1,925.00 | 1,877.00 | 1,925.00 | 1,884.87 | 1,552,963 |
| 2023-02-15 | 1,850.00 | 1,877.00 | 1,850.00 | 1,865.00 | 1,826.12 | 71,009 |
| 2023-02-14 | 1,869.00 | 1,898.00 | 1,843.00 | 1,860.00 | 1,821.23 | 63,260 |
| 2023-02-13 | 1,898.00 | 1,898.00 | 1,851.00 | 1,887.00 | 1,847.67 | 430,405 |
| 2023-02-10 | 1,899.00 | 1,899.00 | 1,852.00 | 1,891.00 | 1,851.58 | 48,116 |
| 2023-02-09 | 1,889.00 | 1,899.00 | 1,811.00 | 1,898.00 | 1,858.44 | 325,516 |
| 2023-02-08 | 1,898.00 | 1,898.00 | 1,853.00 | 1,870.00 | 1,831.02 | 20,325 |
| 2023-02-07 | 1,851.00 | 1,899.00 | 1,850.00 | 1,880.00 | 1,840.81 | 147,486 |
| 2023-02-06 | 1,909.00 | 1,909.00 | 1,865.00 | 1,885.00 | 1,845.71 | 120,435 |
| 2023-02-03 | 1,851.00 | 1,900.00 | 1,851.00 | 1,900.00 | 1,860.39 | 221,984 |
| 2023-02-02 | 1,880.00 | 1,895.00 | 1,850.00 | 1,895.00 | 1,855.50 | 98,291 |
| 2023-02-01 | 1,830.00 | 1,871.00 | 1,830.00 | 1,854.00 | 1,815.35 | 72,589 |
| 2023-01-31 | 1,839.00 | 1,876.00 | 1,810.00 | 1,850.00 | 1,811.44 | 165,576 |
| 2023-01-30 | 1,850.00 | 1,850.00 | 1,802.00 | 1,809.00 | 1,771.29 | 349,598 |
| 2023-01-27 | 1,859.00 | 1,859.00 | 1,780.00 | 1,859.00 | 1,820.25 | 286,778 |
| 2023-01-26 | 1,800.00 | 1,805.00 | 1,773.00 | 1,780.00 | 1,742.90 | 116,063 |
| 2023-01-25 | 1,782.00 | 1,878.00 | 1,722.00 | 1,808.00 | 1,770.31 | 444,664 |
| 2023-01-24 | 1,851.00 | 1,879.00 | 1,781.00 | 1,826.00 | 1,787.94 | 346,740 |
| 2023-01-23 | 1,910.00 | 1,910.00 | 1,875.00 | 1,877.00 | 1,837.87 | 12,278 |
| 2023-01-20 | 1,884.00 | 1,884.00 | 1,845.00 | 1,884.00 | 1,844.73 | 221,787 |
| 2023-01-19 | 1,845.00 | 1,905.00 | 1,801.00 | 1,868.00 | 1,829.06 | 272,349 |
| 2023-01-18 | 1,826.00 | 1,910.00 | 1,825.00 | 1,860.00 | 1,821.23 | 227,917 |
| 2023-01-17 | 1,868.00 | 1,900.00 | 1,830.00 | 1,872.00 | 1,832.98 | 126,682 |
| 2023-01-16 | 1,900.00 | 1,900.00 | 1,850.00 | 1,850.00 | 1,811.44 | 130,770 |
| 2023-01-13 | 1,857.00 | 1,900.00 | 1,843.00 | 1,894.00 | 1,854.52 | 154,337 |
| 2023-01-12 | 1,868.00 | 1,881.00 | 1,837.00 | 1,843.00 | 1,804.58 | 87,459 |
| 2023-01-11 | 1,820.00 | 1,879.00 | 1,820.00 | 1,850.00 | 1,811.44 | 85,687 |
| 2023-01-10 | 1,812.00 | 1,892.00 | 1,812.00 | 1,864.00 | 1,825.14 | 51,319 |
| 2023-01-09 | 1,806.00 | 1,884.00 | 1,801.00 | 1,871.00 | 1,832.00 | 284,741 |
| 2023-01-06 | 1,848.00 | 1,880.00 | 1,777.00 | 1,810.00 | 1,772.27 | 181,633 |
| 2023-01-05 | 1,791.00 | 1,850.00 | 1,777.00 | 1,842.00 | 1,803.60 | 194,252 |
| 2023-01-04 | 1,835.00 | 1,839.00 | 1,810.00 | 1,811.00 | 1,773.25 | 118,322 |
| 2023-01-03 | 1,800.00 | 1,837.00 | 1,770.00 | 1,831.00 | 1,792.83 | 56,027 |
| 2022-12-30 | 1,795.00 | 1,818.00 | 1,792.00 | 1,818.00 | 1,780.10 | 34,233 |
| 2022-12-29 | 1,839.00 | 1,839.00 | 1,775.00 | 1,800.00 | 1,762.48 | 104,029 |
| 2022-12-28 | 1,754.00 | 1,838.00 | 1,754.00 | 1,792.00 | 1,754.65 | 129,315 |
| 2022-12-23 | 1,762.00 | 1,795.00 | 1,751.00 | 1,765.00 | 1,728.21 | 16,633 |
| 2022-12-22 | 1,797.00 | 1,800.00 | 1,757.00 | 1,798.00 | 1,760.52 | 161,344 |
| 2022-12-21 | 1,799.00 | 1,840.00 | 1,789.00 | 1,833.00 | 1,794.79 | 89,038 |
| 2022-12-20 | 1,771.00 | 1,812.00 | 1,771.00 | 1,800.00 | 1,762.48 | 1,748,106 |
| 2022-12-19 | 1,788.00 | 1,812.00 | 1,700.00 | 1,807.00 | 1,769.33 | 142,819 |
| 2022-12-15 | 1,829.00 | 1,829.00 | 1,800.00 | 1,800.00 | 1,762.48 | 422,373 |
| 2022-12-14 | 1,816.00 | 1,838.00 | 1,801.00 | 1,823.00 | 1,785.00 | 66,154 |
| 2022-12-13 | 1,810.00 | 1,840.00 | 1,810.00 | 1,831.00 | 1,792.83 | 206,224 |
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.