Advtech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 1,792.00 | 1,837.00 | 1,662.00 | 1,770.00 | 1,733.10 | 234,342 |
| 2022-09-16 | 1,788.00 | 1,937.00 | 1,751.00 | 1,780.00 | 1,742.90 | 581,085 |
| 2022-09-15 | 1,763.00 | 1,800.00 | 1,750.00 | 1,775.00 | 1,738.00 | 251,983 |
| 2022-09-14 | 1,752.00 | 1,752.00 | 1,701.00 | 1,745.00 | 1,708.63 | 101,775 |
| 2022-09-13 | 1,752.00 | 1,765.00 | 1,700.00 | 1,735.00 | 1,676.31 | 406,584 |
| 2022-09-12 | 1,777.00 | 1,777.00 | 1,701.00 | 1,732.00 | 1,673.41 | 60,048 |
| 2022-09-09 | 1,787.00 | 1,787.00 | 1,722.00 | 1,750.00 | 1,690.81 | 224,478 |
| 2022-09-08 | 1,676.00 | 1,730.00 | 1,675.00 | 1,722.00 | 1,663.75 | 37,854 |
| 2022-09-07 | 1,662.00 | 1,680.00 | 1,661.00 | 1,680.00 | 1,623.17 | 36,310 |
| 2022-09-06 | 1,651.00 | 1,692.00 | 1,650.00 | 1,692.00 | 1,634.77 | 77,287 |
| 2022-09-05 | 1,641.00 | 1,680.00 | 1,640.00 | 1,650.00 | 1,594.19 | 359,665 |
| 2022-09-02 | 1,659.00 | 1,720.00 | 1,630.00 | 1,673.00 | 1,616.41 | 216,629 |
| 2022-09-01 | 1,645.00 | 1,655.00 | 1,625.00 | 1,640.00 | 1,584.53 | 91,032 |
| 2022-08-31 | 1,670.00 | 1,670.00 | 1,630.00 | 1,640.00 | 1,584.53 | 1,716,430 |
| 2022-08-30 | 1,632.00 | 1,674.00 | 1,630.00 | 1,640.00 | 1,584.53 | 1,015,222 |
| 2022-08-29 | 1,631.00 | 1,662.00 | 1,631.00 | 1,650.00 | 1,594.19 | 67,176 |
| 2022-08-26 | 1,699.00 | 1,699.00 | 1,641.00 | 1,650.00 | 1,594.19 | 93,529 |
| 2022-08-25 | 1,665.00 | 1,686.00 | 1,642.00 | 1,645.00 | 1,589.36 | 82,201 |
| 2022-08-24 | 1,670.00 | 1,724.00 | 1,650.00 | 1,673.00 | 1,616.41 | 333,239 |
| 2022-08-23 | 1,649.00 | 1,710.00 | 1,632.00 | 1,664.00 | 1,607.71 | 92,528 |
| 2022-08-22 | 1,680.00 | 1,684.00 | 1,632.00 | 1,632.00 | 1,576.80 | 376,245 |
| 2022-08-19 | 1,650.00 | 1,722.00 | 1,650.00 | 1,650.00 | 1,594.19 | 131,404 |
| 2022-08-18 | 1,670.00 | 1,724.00 | 1,655.00 | 1,673.00 | 1,616.41 | 55,036 |
| 2022-08-17 | 1,660.00 | 1,717.00 | 1,650.00 | 1,650.00 | 1,594.19 | 284,840 |
| 2022-08-16 | 1,674.00 | 1,757.00 | 1,648.00 | 1,670.00 | 1,613.51 | 121,187 |
| 2022-08-15 | 1,645.00 | 1,737.00 | 1,620.00 | 1,675.00 | 1,618.34 | 334,842 |
| 2022-08-12 | 1,632.00 | 1,764.00 | 1,632.00 | 1,687.00 | 1,629.94 | 147,137 |
| 2022-08-11 | 1,625.00 | 1,696.00 | 1,625.00 | 1,658.00 | 1,601.92 | 267,895 |
| 2022-08-10 | 1,743.00 | 1,743.00 | 1,624.00 | 1,625.00 | 1,570.03 | 342,123 |
| 2022-08-08 | 1,660.00 | 1,731.00 | 1,653.00 | 1,671.00 | 1,614.48 | 8,767 |
| 2022-08-05 | 1,700.00 | 1,737.00 | 1,631.00 | 1,659.00 | 1,602.88 | 48,472 |
| 2022-08-04 | 1,606.00 | 1,688.00 | 1,606.00 | 1,634.00 | 1,578.73 | 140,835 |
| 2022-08-03 | 1,660.00 | 1,660.00 | 1,631.00 | 1,631.00 | 1,575.83 | 40,165 |
| 2022-08-02 | 1,645.00 | 1,660.00 | 1,625.00 | 1,660.00 | 1,603.85 | 115,310 |
| 2022-08-01 | 1,620.00 | 1,658.00 | 1,620.00 | 1,625.00 | 1,570.03 | 917,645 |
| 2022-07-29 | 1,667.00 | 1,699.00 | 1,616.00 | 1,645.00 | 1,589.36 | 1,094,861 |
| 2022-07-28 | 1,700.00 | 1,737.00 | 1,606.00 | 1,636.00 | 1,580.66 | 124,990 |
| 2022-07-27 | 1,699.00 | 1,713.00 | 1,629.00 | 1,698.00 | 1,640.56 | 1,217,011 |
| 2022-07-26 | 1,629.00 | 1,725.00 | 1,621.00 | 1,654.00 | 1,598.05 | 244,654 |
| 2022-07-25 | 1,722.00 | 1,788.00 | 1,602.00 | 1,651.00 | 1,595.15 | 95,321 |
| 2022-07-22 | 1,710.00 | 1,770.00 | 1,698.00 | 1,703.00 | 1,645.40 | 226,556 |
| 2022-07-21 | 1,689.00 | 1,700.00 | 1,659.00 | 1,698.00 | 1,640.56 | 71,945 |
| 2022-07-20 | 1,650.00 | 1,750.00 | 1,636.00 | 1,655.00 | 1,599.02 | 126,942 |
| 2022-07-19 | 1,604.00 | 1,776.00 | 1,580.00 | 1,665.00 | 1,608.68 | 140,907 |
| 2022-07-18 | 1,649.00 | 1,680.00 | 1,594.00 | 1,638.00 | 1,582.59 | 963,010 |
| 2022-07-15 | 1,693.00 | 1,695.00 | 1,524.00 | 1,610.00 | 1,555.54 | 174,930 |
| 2022-07-14 | 1,602.00 | 1,750.00 | 1,500.00 | 1,651.00 | 1,595.15 | 622,883 |
| 2022-07-13 | 1,649.00 | 1,649.00 | 1,481.00 | 1,581.00 | 1,527.52 | 493,665 |
| 2022-07-12 | 1,554.00 | 1,641.00 | 1,549.00 | 1,575.00 | 1,521.73 | 399,398 |
| 2022-07-11 | 1,691.00 | 1,691.00 | 1,598.00 | 1,606.00 | 1,551.68 | 136,060 |
| 2022-07-08 | 1,699.00 | 1,777.00 | 1,664.00 | 1,691.00 | 1,633.80 | 1,089,301 |
| 2022-07-07 | 1,703.00 | 1,740.00 | 1,680.00 | 1,700.00 | 1,642.50 | 169,858 |
| 2022-07-06 | 1,757.00 | 1,757.00 | 1,656.00 | 1,714.00 | 1,656.02 | 93,109 |
| 2022-07-05 | 1,730.00 | 1,764.00 | 1,650.00 | 1,740.00 | 1,681.14 | 527,090 |
| 2022-07-04 | 1,784.00 | 1,803.00 | 1,701.00 | 1,750.00 | 1,690.81 | 180,338 |
| 2022-07-01 | 1,785.00 | 1,794.00 | 1,709.00 | 1,741.00 | 1,682.11 | 150,905 |
| 2022-06-30 | 1,765.00 | 1,835.00 | 1,708.00 | 1,732.00 | 1,673.41 | 907,021 |
| 2022-06-29 | 1,726.00 | 1,850.00 | 1,691.00 | 1,758.00 | 1,698.54 | 252,015 |
| 2022-06-28 | 1,685.00 | 1,759.00 | 1,680.00 | 1,709.00 | 1,651.19 | 555,898 |
| 2022-06-27 | 1,685.00 | 1,760.00 | 1,681.00 | 1,681.00 | 1,624.14 | 104,545 |
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.