Advtech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 1,700.00 | 1,733.00 | 1,685.00 | 1,708.00 | 1,621.03 | 235,047 |
| 2022-03-24 | 1,667.00 | 1,708.00 | 1,667.00 | 1,685.00 | 1,599.20 | 227,738 |
| 2022-03-23 | 1,689.00 | 1,728.00 | 1,678.00 | 1,700.00 | 1,613.43 | 108,886 |
| 2022-03-22 | 1,774.00 | 1,850.00 | 1,728.00 | 1,739.00 | 1,650.45 | 178,520 |
| 2022-03-18 | 1,590.00 | 1,752.00 | 1,590.00 | 1,732.00 | 1,643.81 | 1,003,407 |
| 2022-03-17 | 1,665.00 | 1,665.00 | 1,625.00 | 1,650.00 | 1,565.98 | 176,791 |
| 2022-03-16 | 1,540.00 | 1,679.00 | 1,540.00 | 1,663.00 | 1,578.32 | 181,719 |
| 2022-03-15 | 1,549.00 | 1,666.00 | 1,549.00 | 1,612.00 | 1,529.92 | 1,145,334 |
| 2022-03-14 | 1,577.00 | 1,664.00 | 1,526.00 | 1,548.00 | 1,469.17 | 350,102 |
| 2022-03-11 | 1,599.00 | 1,609.00 | 1,575.00 | 1,575.00 | 1,494.80 | 61,130 |
| 2022-03-10 | 1,517.00 | 1,657.00 | 1,451.00 | 1,600.00 | 1,518.53 | 227,314 |
| 2022-03-09 | 1,585.00 | 1,650.00 | 1,513.00 | 1,513.00 | 1,435.96 | 228,375 |
| 2022-03-08 | 1,474.00 | 1,600.00 | 1,463.00 | 1,557.00 | 1,477.72 | 163,498 |
| 2022-03-07 | 1,558.00 | 1,603.00 | 1,445.00 | 1,504.00 | 1,427.42 | 640,977 |
| 2022-03-04 | 1,587.00 | 1,679.00 | 1,519.00 | 1,597.00 | 1,515.68 | 272,133 |
| 2022-03-03 | 1,566.00 | 1,629.00 | 1,552.00 | 1,564.00 | 1,484.36 | 508,903 |
| 2022-03-02 | 1,633.00 | 1,633.00 | 1,569.00 | 1,610.00 | 1,528.02 | 247,904 |
| 2022-03-01 | 1,600.00 | 1,688.00 | 1,567.00 | 1,629.00 | 1,546.05 | 108,735 |
| 2022-02-28 | 1,620.00 | 1,675.00 | 1,566.00 | 1,600.00 | 1,518.53 | 732,133 |
| 2022-02-25 | 1,601.00 | 1,642.00 | 1,601.00 | 1,615.00 | 1,532.76 | 143,347 |
| 2022-02-24 | 1,629.00 | 1,631.00 | 1,600.00 | 1,600.00 | 1,518.53 | 156,057 |
| 2022-02-23 | 1,656.00 | 1,759.00 | 1,608.00 | 1,632.00 | 1,548.90 | 57,797 |
| 2022-02-22 | 1,613.00 | 1,649.00 | 1,566.00 | 1,639.00 | 1,555.54 | 240,432 |
| 2022-02-21 | 1,652.00 | 1,689.00 | 1,565.00 | 1,613.00 | 1,530.86 | 111,453 |
| 2022-02-18 | 1,610.00 | 1,709.00 | 1,610.00 | 1,680.00 | 1,594.45 | 127,076 |
| 2022-02-17 | 1,760.00 | 1,760.00 | 1,686.00 | 1,688.00 | 1,602.05 | 86,237 |
| 2022-02-16 | 1,702.00 | 1,759.00 | 1,605.00 | 1,750.00 | 1,660.89 | 54,228 |
| 2022-02-15 | 1,717.00 | 1,770.00 | 1,665.00 | 1,665.00 | 1,580.22 | 355,644 |
| 2022-02-14 | 1,750.00 | 1,820.00 | 1,716.00 | 1,750.00 | 1,660.89 | 153,757 |
| 2022-02-11 | 1,740.00 | 1,877.00 | 1,615.00 | 1,750.00 | 1,660.89 | 341,948 |
| 2022-02-10 | 1,650.00 | 1,775.00 | 1,645.00 | 1,701.00 | 1,614.38 | 328,570 |
| 2022-02-09 | 1,580.00 | 1,650.00 | 1,580.00 | 1,630.00 | 1,547.00 | 507,411 |
| 2022-02-08 | 1,584.00 | 1,603.00 | 1,550.00 | 1,588.00 | 1,507.14 | 534,357 |
| 2022-02-07 | 1,626.00 | 1,626.00 | 1,577.00 | 1,577.00 | 1,496.70 | 548,465 |
| 2022-02-04 | 1,645.00 | 1,645.00 | 1,580.00 | 1,612.00 | 1,529.92 | 97,249 |
| 2022-02-03 | 1,579.00 | 1,665.00 | 1,555.00 | 1,608.00 | 1,526.12 | 162,170 |
| 2022-02-02 | 1,599.00 | 1,680.00 | 1,550.00 | 1,579.00 | 1,498.60 | 685,848 |
| 2022-02-01 | 1,590.00 | 1,613.00 | 1,435.00 | 1,545.00 | 1,466.33 | 569,922 |
| 2022-01-31 | 1,566.00 | 1,611.00 | 1,532.00 | 1,541.00 | 1,462.53 | 539,720 |
| 2022-01-28 | 1,650.00 | 1,690.00 | 1,570.00 | 1,600.00 | 1,518.53 | 190,215 |
| 2022-01-27 | 1,686.00 | 1,686.00 | 1,650.00 | 1,650.00 | 1,565.98 | 99,218 |
| 2022-01-26 | 1,693.00 | 1,693.00 | 1,651.00 | 1,688.00 | 1,602.05 | 154,805 |
| 2022-01-25 | 1,733.00 | 1,733.00 | 1,627.00 | 1,650.00 | 1,565.98 | 237,582 |
| 2022-01-24 | 1,764.00 | 1,850.00 | 1,686.00 | 1,730.00 | 1,641.91 | 94,386 |
| 2022-01-21 | 1,783.00 | 1,900.00 | 1,651.00 | 1,671.00 | 1,585.91 | 71,370 |
| 2022-01-20 | 1,710.00 | 1,850.00 | 1,651.00 | 1,780.00 | 1,689.36 | 96,061 |
| 2022-01-19 | 1,780.00 | 1,780.00 | 1,757.00 | 1,772.00 | 1,681.77 | 47,230 |
| 2022-01-18 | 1,780.00 | 1,900.00 | 1,654.00 | 1,765.00 | 1,675.12 | 85,826 |
| 2022-01-17 | 1,832.00 | 1,832.00 | 1,721.00 | 1,779.00 | 1,688.41 | 110,845 |
| 2022-01-14 | 1,900.00 | 1,900.00 | 1,747.00 | 1,796.00 | 1,704.55 | 326,431 |
| 2022-01-13 | 1,791.00 | 1,875.00 | 1,711.00 | 1,783.00 | 1,692.21 | 75,469 |
| 2022-01-12 | 1,752.00 | 1,791.00 | 1,711.00 | 1,791.00 | 1,699.80 | 318,975 |
| 2022-01-11 | 1,710.00 | 1,840.00 | 1,710.00 | 1,770.00 | 1,679.87 | 199,569 |
| 2022-01-10 | 1,809.00 | 1,831.00 | 1,751.00 | 1,780.00 | 1,689.36 | 195,146 |
| 2022-01-07 | 1,707.00 | 1,843.00 | 1,707.00 | 1,805.00 | 1,713.09 | 126,482 |
| 2022-01-06 | 1,747.00 | 1,823.00 | 1,745.00 | 1,820.00 | 1,727.32 | 158,923 |
| 2022-01-05 | 1,803.00 | 1,803.00 | 1,602.00 | 1,730.00 | 1,641.91 | 47,299 |
| 2022-01-04 | 1,850.00 | 1,897.00 | 1,735.00 | 1,735.00 | 1,646.65 | 109,520 |
| 2022-01-03 | 1,758.00 | 1,830.00 | 1,681.00 | 1,780.00 | 1,689.36 | 75,084 |
| 2021-12-31 | 1,798.00 | 1,799.00 | 1,682.00 | 1,758.00 | 1,668.48 | 53,443 |
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.