Advtech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 1,803.00 | 1,818.00 | 1,800.00 | 1,802.00 | 1,764.44 | 63,080 |
| 2022-12-09 | 1,824.00 | 1,840.00 | 1,800.00 | 1,802.00 | 1,764.44 | 365,652 |
| 2022-12-08 | 1,844.00 | 1,848.00 | 1,820.00 | 1,837.00 | 1,798.71 | 253,643 |
| 2022-12-07 | 1,800.00 | 1,850.00 | 1,799.00 | 1,833.00 | 1,794.79 | 206,045 |
| 2022-12-06 | 1,801.00 | 1,846.00 | 1,791.00 | 1,815.00 | 1,777.17 | 347,265 |
| 2022-12-05 | 1,800.00 | 1,843.00 | 1,799.00 | 1,843.00 | 1,804.58 | 376,583 |
| 2022-12-02 | 1,850.00 | 1,855.00 | 1,800.00 | 1,800.00 | 1,762.48 | 2,289,028 |
| 2022-12-01 | 1,866.00 | 1,899.00 | 1,850.00 | 1,850.00 | 1,811.44 | 508,324 |
| 2022-11-30 | 1,870.00 | 1,881.00 | 1,862.00 | 1,865.00 | 1,826.12 | 3,782,815 |
| 2022-11-29 | 1,870.00 | 1,900.00 | 1,850.00 | 1,862.00 | 1,823.19 | 569,709 |
| 2022-11-28 | 1,851.00 | 1,887.00 | 1,851.00 | 1,871.00 | 1,832.00 | 577,758 |
| 2022-11-25 | 1,862.00 | 1,890.00 | 1,850.00 | 1,866.00 | 1,827.10 | 101,502 |
| 2022-11-24 | 1,896.00 | 1,919.00 | 1,851.00 | 1,888.00 | 1,848.64 | 78,296 |
| 2022-11-23 | 1,894.00 | 1,894.00 | 1,805.00 | 1,867.00 | 1,828.08 | 3,056,637 |
| 2022-11-22 | 1,845.00 | 1,932.00 | 1,845.00 | 1,850.00 | 1,811.44 | 232,297 |
| 2022-11-21 | 1,919.00 | 1,985.00 | 1,827.00 | 1,840.00 | 1,801.65 | 258,686 |
| 2022-11-18 | 1,865.00 | 1,950.00 | 1,865.00 | 1,899.00 | 1,859.42 | 181,530 |
| 2022-11-17 | 1,860.00 | 1,865.00 | 1,840.00 | 1,853.00 | 1,814.37 | 199,634 |
| 2022-11-16 | 1,810.00 | 1,868.00 | 1,807.00 | 1,849.00 | 1,810.46 | 242,360 |
| 2022-11-15 | 1,815.00 | 1,850.00 | 1,815.00 | 1,845.00 | 1,806.54 | 621,382 |
| 2022-11-14 | 1,885.00 | 1,885.00 | 1,821.00 | 1,850.00 | 1,811.44 | 92,623 |
| 2022-11-11 | 1,830.00 | 1,875.00 | 1,824.00 | 1,865.00 | 1,826.12 | 1,749,141 |
| 2022-11-10 | 1,848.00 | 1,864.00 | 1,827.00 | 1,832.00 | 1,793.81 | 108,349 |
| 2022-11-09 | 1,796.00 | 1,874.00 | 1,796.00 | 1,859.00 | 1,820.25 | 52,942 |
| 2022-11-08 | 1,803.00 | 1,841.00 | 1,802.00 | 1,827.00 | 1,788.92 | 119,863 |
| 2022-11-07 | 1,821.00 | 1,847.00 | 1,802.00 | 1,841.00 | 1,802.62 | 204,995 |
| 2022-11-04 | 1,810.00 | 1,850.00 | 1,775.00 | 1,840.00 | 1,801.65 | 574,065 |
| 2022-11-03 | 1,800.00 | 1,850.00 | 1,796.00 | 1,850.00 | 1,811.44 | 528,522 |
| 2022-11-02 | 1,801.00 | 1,813.00 | 1,800.00 | 1,804.00 | 1,766.40 | 311,764 |
| 2022-11-01 | 1,800.00 | 1,810.00 | 1,781.00 | 1,810.00 | 1,772.27 | 3,862,428 |
| 2022-10-31 | 1,804.00 | 1,804.00 | 1,766.00 | 1,780.00 | 1,742.90 | 1,315,806 |
| 2022-10-28 | 1,779.00 | 1,799.00 | 1,751.00 | 1,770.00 | 1,733.10 | 265,751 |
| 2022-10-27 | 1,779.00 | 1,786.00 | 1,753.00 | 1,779.00 | 1,741.92 | 162,463 |
| 2022-10-26 | 1,749.00 | 1,755.00 | 1,702.00 | 1,737.00 | 1,700.79 | 121,001 |
| 2022-10-25 | 1,666.00 | 1,750.00 | 1,666.00 | 1,717.00 | 1,681.21 | 338,118 |
| 2022-10-24 | 1,741.00 | 1,749.00 | 1,693.00 | 1,710.00 | 1,674.35 | 186,635 |
| 2022-10-21 | 1,740.00 | 1,740.00 | 1,634.00 | 1,728.00 | 1,691.98 | 124,970 |
| 2022-10-20 | 1,687.00 | 1,718.00 | 1,616.00 | 1,664.00 | 1,629.31 | 3,986,013 |
| 2022-10-19 | 1,652.00 | 1,681.00 | 1,622.00 | 1,680.00 | 1,644.98 | 94,663 |
| 2022-10-18 | 1,684.00 | 1,684.00 | 1,634.00 | 1,649.00 | 1,614.63 | 610,627 |
| 2022-10-17 | 1,680.00 | 1,732.00 | 1,660.00 | 1,668.00 | 1,633.23 | 396,347 |
| 2022-10-14 | 1,748.00 | 1,748.00 | 1,660.00 | 1,660.00 | 1,625.40 | 184,805 |
| 2022-10-13 | 1,709.00 | 1,733.00 | 1,660.00 | 1,717.00 | 1,681.21 | 150,545 |
| 2022-10-12 | 1,829.00 | 1,829.00 | 1,709.00 | 1,728.00 | 1,691.98 | 368,125 |
| 2022-10-11 | 1,821.00 | 1,821.00 | 1,731.00 | 1,783.00 | 1,745.83 | 275,502 |
| 2022-10-10 | 1,770.00 | 1,788.00 | 1,721.00 | 1,780.00 | 1,742.90 | 562,637 |
| 2022-10-07 | 1,770.00 | 1,785.00 | 1,770.00 | 1,781.00 | 1,743.87 | 203,045 |
| 2022-10-06 | 1,780.00 | 1,824.00 | 1,780.00 | 1,786.00 | 1,748.77 | 412,571 |
| 2022-10-05 | 1,819.00 | 1,819.00 | 1,780.00 | 1,780.00 | 1,742.90 | 289,578 |
| 2022-10-04 | 1,800.00 | 1,894.00 | 1,799.00 | 1,830.00 | 1,791.85 | 192,511 |
| 2022-10-03 | 1,800.00 | 1,800.00 | 1,765.00 | 1,792.00 | 1,754.65 | 473,012 |
| 2022-09-30 | 1,800.00 | 1,800.00 | 1,761.00 | 1,780.00 | 1,742.90 | 1,036,814 |
| 2022-09-29 | 1,766.00 | 1,782.00 | 1,660.00 | 1,782.00 | 1,744.85 | 262,973 |
| 2022-09-28 | 1,745.00 | 1,800.00 | 1,745.00 | 1,780.00 | 1,742.90 | 568,868 |
| 2022-09-27 | 1,792.00 | 1,792.00 | 1,716.00 | 1,760.00 | 1,723.31 | 96,940 |
| 2022-09-26 | 1,785.00 | 1,785.00 | 1,750.00 | 1,765.00 | 1,728.21 | 94,059 |
| 2022-09-23 | 1,761.00 | 1,791.00 | 1,680.00 | 1,760.00 | 1,723.31 | 294,535 |
| 2022-09-22 | 1,736.00 | 1,800.00 | 1,731.00 | 1,787.00 | 1,749.75 | 733,586 |
| 2022-09-21 | 1,750.00 | 1,776.00 | 1,717.00 | 1,776.00 | 1,738.98 | 148,592 |
| 2022-09-20 | 1,800.00 | 1,800.00 | 1,750.00 | 1,770.00 | 1,733.10 | 482,601 |
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.