Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← ADH.JSE stock page

Advtech historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-224,673.004,724.004,673.004,695.004,695.00331,803
2026-07-214,723.004,724.004,672.004,701.004,701.00318,606
2026-07-204,750.004,889.004,664.004,678.004,678.00529,320
2026-07-174,800.004,800.004,729.004,756.004,756.00137,444
2026-07-164,822.004,834.004,720.004,834.004,834.00424,069
2026-07-154,831.004,864.004,735.004,834.004,834.00623,389
2026-07-144,681.004,774.004,663.004,774.004,774.00888,318
2026-07-134,676.004,690.004,642.004,690.004,690.00562,399
2026-07-104,621.004,676.004,574.004,676.004,676.00965,755
2026-07-094,599.004,649.004,551.004,629.004,629.006,183,402
2026-07-084,640.004,640.004,551.004,584.004,584.00559,307
2026-07-074,700.004,702.004,572.004,638.004,638.00596,409
2026-07-064,702.004,717.004,653.004,689.004,689.00456,276
2026-07-034,745.004,782.004,636.004,681.004,681.00810,564
2026-07-024,700.004,753.004,653.004,749.004,749.00916,681
2026-07-014,739.004,739.004,631.004,684.004,684.00512,126
2026-06-304,752.004,796.004,670.004,754.004,754.005,825,830
2026-06-294,620.004,757.004,615.004,752.004,752.00786,125
2026-06-264,440.004,610.004,405.004,610.004,610.00529,045
2026-06-254,350.004,423.004,291.004,423.004,423.001,434,573
2026-06-244,398.004,398.004,335.004,350.004,350.002,149,439
2026-06-234,350.004,382.004,317.004,356.004,356.00699,055
2026-06-224,450.004,450.004,378.004,412.004,412.00658,233
2026-06-194,360.004,575.004,309.004,450.004,450.005,302,844
2026-06-184,350.004,360.004,328.004,360.004,360.00683,677
2026-06-174,360.004,367.004,333.004,350.004,350.00492,430
2026-06-154,350.004,406.004,308.004,360.004,360.001,367,574
2026-06-124,292.004,371.004,292.004,350.004,350.001,059,395
2026-06-114,313.004,350.004,243.004,243.004,243.00383,234
2026-06-104,306.004,356.004,277.004,311.004,311.00662,930
2026-06-094,335.004,371.004,305.004,316.004,316.00445,212
2026-06-084,324.004,428.004,316.004,334.004,334.00636,412
2026-06-054,300.004,354.004,300.004,323.004,323.00273,090
2026-06-044,235.004,311.004,234.004,293.004,293.00224,191
2026-06-034,334.004,334.004,240.004,253.004,253.00376,443
2026-06-024,322.004,339.004,261.004,338.004,338.00136,913
2026-06-014,249.004,275.004,206.004,244.004,244.00616,869
2026-05-294,321.004,321.004,240.004,247.004,247.00369,703
2026-05-284,304.004,325.004,269.004,321.004,321.00275,423
2026-05-274,366.004,380.004,229.004,312.004,312.00435,437
2026-05-264,316.004,415.004,287.004,380.004,380.001,439,168
2026-05-254,494.004,508.004,346.004,351.004,351.00701,852
2026-05-224,288.004,370.004,287.004,342.004,342.00598,839
2026-05-214,345.004,345.004,280.004,288.004,288.00168,774
2026-05-204,333.004,413.004,318.004,342.004,342.00766,175
2026-05-194,301.004,348.004,287.004,329.004,329.00230,345
2026-05-184,355.004,369.004,315.004,323.004,323.00805,763
2026-05-154,390.004,420.004,321.004,357.004,357.00352,051
2026-05-144,391.004,449.004,388.004,421.004,421.00320,751
2026-05-134,361.004,386.004,302.004,376.004,376.00293,099
2026-05-124,558.004,558.004,332.004,371.004,371.00195,446
2026-05-114,460.004,511.004,444.004,478.004,478.00420,331
2026-05-084,486.004,486.004,390.004,448.004,448.00211,147
2026-05-074,430.004,561.004,430.004,443.004,443.00361,470
2026-05-064,368.004,549.004,368.004,520.004,520.00337,782
2026-05-054,198.004,344.004,198.004,344.004,344.001,149,686
2026-05-044,253.004,283.004,220.004,220.004,220.00371,648
2026-04-304,213.004,279.504,213.004,265.004,265.00323,389
2026-04-294,253.004,278.004,199.004,230.004,230.00275,466
2026-04-284,200.004,266.004,200.004,238.004,238.00245,949
← NewerPage 2 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-04-1937.0000 ZAC
2022-09-1423.0000 ZAC
2022-04-1231.0000 ZAC
2021-09-1519.0000 ZAC
2021-04-1420.0000 ZAC
2019-09-2515.0000 ZAC
2019-04-1015.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.