Advtech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 1,682.00 | 1,765.00 | 1,650.00 | 1,658.00 | 1,601.92 | 318,911 |
| 2022-06-23 | 1,685.00 | 1,729.00 | 1,641.00 | 1,655.00 | 1,599.02 | 74,689 |
| 2022-06-22 | 1,756.00 | 1,800.00 | 1,654.00 | 1,667.00 | 1,610.61 | 136,581 |
| 2022-06-21 | 1,670.00 | 1,755.00 | 1,670.00 | 1,755.00 | 1,695.64 | 1,500,069 |
| 2022-06-20 | 1,650.00 | 1,714.00 | 1,650.00 | 1,660.00 | 1,603.85 | 96,861 |
| 2022-06-17 | 1,681.00 | 1,712.00 | 1,650.00 | 1,650.00 | 1,594.19 | 2,482,830 |
| 2022-06-15 | 1,759.00 | 1,771.00 | 1,681.00 | 1,701.00 | 1,643.46 | 476,354 |
| 2022-06-14 | 1,874.00 | 1,874.00 | 1,781.00 | 1,787.00 | 1,726.55 | 336,675 |
| 2022-06-13 | 1,788.00 | 1,828.00 | 1,774.00 | 1,785.00 | 1,724.62 | 160,755 |
| 2022-06-10 | 1,836.00 | 1,856.00 | 1,820.00 | 1,831.00 | 1,769.07 | 147,903 |
| 2022-06-09 | 1,821.00 | 1,867.00 | 1,821.00 | 1,851.00 | 1,788.39 | 547,223 |
| 2022-06-08 | 1,877.00 | 1,900.00 | 1,845.00 | 1,853.00 | 1,790.32 | 79,844 |
| 2022-06-07 | 1,816.00 | 1,877.00 | 1,816.00 | 1,877.00 | 1,813.51 | 535,567 |
| 2022-06-06 | 1,900.00 | 1,900.00 | 1,832.00 | 1,848.00 | 1,785.49 | 125,651 |
| 2022-06-03 | 1,908.00 | 1,940.00 | 1,904.00 | 1,907.00 | 1,842.50 | 112,803 |
| 2022-06-02 | 1,902.00 | 1,929.00 | 1,885.00 | 1,924.00 | 1,858.92 | 706,407 |
| 2022-06-01 | 1,919.00 | 1,941.00 | 1,885.00 | 1,906.00 | 1,841.53 | 794,679 |
| 2022-05-31 | 1,869.00 | 1,919.00 | 1,861.00 | 1,913.00 | 1,848.29 | 1,219,176 |
| 2022-05-30 | 1,820.00 | 1,874.00 | 1,820.00 | 1,866.00 | 1,802.88 | 500,566 |
| 2022-05-27 | 1,779.00 | 1,842.00 | 1,760.00 | 1,819.00 | 1,757.47 | 1,397,632 |
| 2022-05-26 | 1,750.00 | 1,798.00 | 1,744.00 | 1,767.00 | 1,707.23 | 788,768 |
| 2022-05-25 | 1,740.00 | 1,764.00 | 1,740.00 | 1,758.00 | 1,698.54 | 261,848 |
| 2022-05-24 | 1,750.00 | 1,799.00 | 1,750.00 | 1,787.00 | 1,726.55 | 77,404 |
| 2022-05-23 | 1,750.00 | 1,765.00 | 1,750.00 | 1,764.00 | 1,704.33 | 163,243 |
| 2022-05-20 | 1,769.00 | 1,769.00 | 1,749.00 | 1,750.00 | 1,690.81 | 541,408 |
| 2022-05-19 | 1,732.00 | 1,765.00 | 1,720.00 | 1,752.00 | 1,692.74 | 386,226 |
| 2022-05-18 | 1,767.00 | 1,767.00 | 1,728.00 | 1,756.00 | 1,696.60 | 251,735 |
| 2022-05-17 | 1,751.00 | 1,767.00 | 1,727.00 | 1,757.00 | 1,697.57 | 77,543 |
| 2022-05-16 | 1,723.00 | 1,743.00 | 1,717.00 | 1,736.00 | 1,677.28 | 95,476 |
| 2022-05-13 | 1,775.00 | 1,782.00 | 1,721.00 | 1,747.00 | 1,687.91 | 2,367,215 |
| 2022-05-12 | 1,761.00 | 1,778.00 | 1,722.00 | 1,778.00 | 1,717.86 | 47,257 |
| 2022-05-11 | 1,778.00 | 1,794.00 | 1,751.00 | 1,770.00 | 1,710.13 | 271,603 |
| 2022-05-10 | 1,785.00 | 1,785.00 | 1,758.00 | 1,777.00 | 1,716.89 | 105,473 |
| 2022-05-09 | 1,770.00 | 1,775.00 | 1,737.00 | 1,775.00 | 1,714.96 | 421,188 |
| 2022-05-06 | 1,746.00 | 1,779.00 | 1,726.00 | 1,770.00 | 1,710.13 | 161,993 |
| 2022-05-05 | 1,721.00 | 1,780.00 | 1,721.00 | 1,772.00 | 1,712.06 | 572,854 |
| 2022-05-04 | 1,785.00 | 1,794.00 | 1,724.00 | 1,780.00 | 1,719.79 | 541,988 |
| 2022-05-03 | 1,781.00 | 1,806.00 | 1,722.00 | 1,785.00 | 1,724.62 | 254,968 |
| 2022-04-29 | 1,849.00 | 1,850.00 | 1,749.00 | 1,780.00 | 1,719.79 | 206,132 |
| 2022-04-28 | 1,780.00 | 1,816.00 | 1,764.00 | 1,816.00 | 1,754.57 | 190,519 |
| 2022-04-26 | 1,749.00 | 1,779.00 | 1,710.00 | 1,745.00 | 1,685.98 | 223,380 |
| 2022-04-25 | 1,779.00 | 1,779.00 | 1,663.00 | 1,749.00 | 1,689.84 | 345,805 |
| 2022-04-22 | 1,682.00 | 1,779.00 | 1,680.00 | 1,737.00 | 1,678.25 | 236,333 |
| 2022-04-21 | 1,685.00 | 1,725.00 | 1,684.00 | 1,695.00 | 1,637.67 | 682,970 |
| 2022-04-20 | 1,739.00 | 1,743.00 | 1,675.00 | 1,710.00 | 1,652.16 | 219,997 |
| 2022-04-19 | 1,700.00 | 1,785.00 | 1,699.00 | 1,737.00 | 1,678.25 | 553,704 |
| 2022-04-14 | 1,749.00 | 1,749.00 | 1,687.00 | 1,697.00 | 1,639.60 | 326,281 |
| 2022-04-13 | 1,701.00 | 1,722.00 | 1,693.00 | 1,700.00 | 1,642.50 | 289,269 |
| 2022-04-12 | 1,753.00 | 1,761.00 | 1,719.00 | 1,725.00 | 1,666.65 | 114,454 |
| 2022-04-11 | 1,727.00 | 1,804.00 | 1,727.00 | 1,752.00 | 1,662.79 | 94,471 |
| 2022-04-08 | 1,780.00 | 1,805.00 | 1,737.00 | 1,753.00 | 1,663.74 | 80,280 |
| 2022-04-07 | 1,754.00 | 1,799.00 | 1,730.00 | 1,762.00 | 1,672.28 | 879,364 |
| 2022-04-06 | 1,729.00 | 1,762.00 | 1,729.00 | 1,754.00 | 1,664.69 | 423,704 |
| 2022-04-05 | 1,776.00 | 1,794.00 | 1,747.00 | 1,760.00 | 1,670.38 | 92,029 |
| 2022-04-04 | 1,745.00 | 1,806.00 | 1,745.00 | 1,760.00 | 1,670.38 | 704,070 |
| 2022-04-01 | 1,770.00 | 1,774.00 | 1,740.00 | 1,750.00 | 1,660.89 | 164,766 |
| 2022-03-31 | 1,725.00 | 1,805.00 | 1,725.00 | 1,791.00 | 1,699.80 | 297,000 |
| 2022-03-30 | 1,707.00 | 1,713.00 | 1,684.00 | 1,706.00 | 1,619.13 | 229,922 |
| 2022-03-29 | 1,652.00 | 1,723.00 | 1,652.00 | 1,711.00 | 1,623.87 | 110,719 |
| 2022-03-28 | 1,725.00 | 1,747.00 | 1,642.00 | 1,648.00 | 1,564.08 | 103,863 |
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.