Advtech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,703.00 | 1,757.00 | 1,635.00 | 1,755.00 | 1,665.63 | 263,892 |
| 2021-12-29 | 1,635.00 | 1,756.00 | 1,635.00 | 1,737.00 | 1,648.55 | 48,903 |
| 2021-12-28 | 1,757.00 | 1,799.00 | 1,701.00 | 1,732.00 | 1,643.81 | 189,278 |
| 2021-12-24 | 1,661.00 | 1,770.00 | 1,627.00 | 1,698.00 | 1,611.54 | 26,291 |
| 2021-12-23 | 1,681.00 | 1,739.00 | 1,681.00 | 1,699.00 | 1,612.49 | 54,790 |
| 2021-12-22 | 1,695.00 | 1,724.00 | 1,628.00 | 1,700.00 | 1,613.43 | 73,795 |
| 2021-12-21 | 1,709.00 | 1,741.00 | 1,655.00 | 1,681.00 | 1,595.40 | 154,399 |
| 2021-12-20 | 1,715.00 | 1,777.00 | 1,662.00 | 1,706.00 | 1,619.13 | 540,331 |
| 2021-12-17 | 1,591.00 | 1,790.00 | 1,591.00 | 1,790.00 | 1,698.85 | 1,461,936 |
| 2021-12-15 | 1,675.00 | 1,750.00 | 1,577.00 | 1,610.00 | 1,528.02 | 212,020 |
| 2021-12-14 | 1,650.00 | 1,750.00 | 1,578.00 | 1,602.00 | 1,520.42 | 278,866 |
| 2021-12-13 | 1,562.00 | 1,692.00 | 1,545.00 | 1,602.00 | 1,520.42 | 426,872 |
| 2021-12-10 | 1,540.00 | 1,619.00 | 1,540.00 | 1,600.00 | 1,518.53 | 461,610 |
| 2021-12-09 | 1,536.00 | 1,594.00 | 1,536.00 | 1,545.00 | 1,466.33 | 398,802 |
| 2021-12-08 | 1,586.00 | 1,595.00 | 1,519.00 | 1,581.00 | 1,500.49 | 768,843 |
| 2021-12-07 | 1,585.00 | 1,599.00 | 1,515.00 | 1,548.00 | 1,469.17 | 382,247 |
| 2021-12-06 | 1,641.00 | 1,641.00 | 1,579.00 | 1,585.00 | 1,504.29 | 247,652 |
| 2021-12-03 | 1,662.00 | 1,715.00 | 1,616.00 | 1,641.00 | 1,557.44 | 473,907 |
| 2021-12-02 | 1,690.00 | 1,721.00 | 1,614.00 | 1,668.00 | 1,583.06 | 344,441 |
| 2021-12-01 | 1,675.00 | 1,750.00 | 1,632.00 | 1,650.00 | 1,565.98 | 1,032,630 |
| 2021-11-30 | 1,601.00 | 1,721.00 | 1,576.00 | 1,714.00 | 1,626.72 | 696,733 |
| 2021-11-29 | 1,681.00 | 1,690.00 | 1,618.00 | 1,618.00 | 1,535.61 | 316,962 |
| 2021-11-26 | 1,794.00 | 1,827.00 | 1,675.00 | 1,676.00 | 1,590.66 | 278,929 |
| 2021-11-25 | 1,824.00 | 1,893.00 | 1,824.00 | 1,844.00 | 1,750.10 | 215,153 |
| 2021-11-24 | 1,835.00 | 1,887.00 | 1,835.00 | 1,879.00 | 1,783.32 | 1,344,573 |
| 2021-11-23 | 1,855.00 | 1,855.00 | 1,811.00 | 1,831.00 | 1,737.76 | 434,571 |
| 2021-11-22 | 1,862.00 | 1,862.00 | 1,827.00 | 1,846.00 | 1,752.00 | 963,519 |
| 2021-11-19 | 1,900.00 | 1,940.00 | 1,841.00 | 1,854.00 | 1,759.59 | 742,781 |
| 2021-11-18 | 1,834.00 | 1,891.00 | 1,809.00 | 1,888.00 | 1,791.86 | 1,189,897 |
| 2021-11-17 | 1,850.00 | 1,897.00 | 1,834.00 | 1,834.00 | 1,740.61 | 908,320 |
| 2021-11-16 | 1,825.00 | 1,878.00 | 1,820.00 | 1,853.00 | 1,758.64 | 1,553,611 |
| 2021-11-15 | 1,843.00 | 1,874.00 | 1,802.00 | 1,821.00 | 1,728.27 | 262,592 |
| 2021-11-12 | 1,939.00 | 1,947.00 | 1,846.00 | 1,870.00 | 1,774.78 | 562,622 |
| 2021-11-11 | 1,853.00 | 1,950.00 | 1,853.00 | 1,938.00 | 1,839.32 | 1,182,302 |
| 2021-11-10 | 1,879.00 | 1,910.00 | 1,874.00 | 1,901.00 | 1,804.20 | 2,511,822 |
| 2021-11-09 | 1,908.00 | 1,909.00 | 1,879.00 | 1,898.00 | 1,801.35 | 755,866 |
| 2021-11-08 | 1,907.00 | 1,907.00 | 1,851.00 | 1,894.00 | 1,797.56 | 218,573 |
| 2021-11-05 | 1,955.00 | 1,970.00 | 1,872.00 | 1,876.00 | 1,780.47 | 245,877 |
| 2021-11-04 | 1,929.00 | 1,978.00 | 1,903.00 | 1,955.00 | 1,855.45 | 2,117,094 |
| 2021-11-03 | 1,934.00 | 1,957.00 | 1,811.00 | 1,929.00 | 1,830.77 | 794,745 |
| 2021-11-02 | 1,920.00 | 1,958.00 | 1,767.00 | 1,928.00 | 1,829.82 | 1,792,853 |
| 2021-10-29 | 1,900.00 | 1,920.00 | 1,845.00 | 1,920.00 | 1,822.23 | 1,057,691 |
| 2021-10-28 | 1,900.00 | 1,935.00 | 1,874.00 | 1,884.00 | 1,788.07 | 3,081,932 |
| 2021-10-27 | 1,908.00 | 1,908.00 | 1,862.00 | 1,883.00 | 1,787.12 | 2,296,794 |
| 2021-10-26 | 1,850.00 | 1,941.00 | 1,817.00 | 1,899.00 | 1,802.30 | 5,022,549 |
| 2021-10-25 | 1,803.00 | 1,850.00 | 1,785.00 | 1,839.00 | 1,745.36 | 796,822 |
| 2021-10-22 | 1,825.00 | 1,835.00 | 1,785.00 | 1,785.00 | 1,694.11 | 306,196 |
| 2021-10-21 | 1,780.00 | 1,825.00 | 1,780.00 | 1,825.00 | 1,732.07 | 3,024,620 |
| 2021-10-20 | 1,710.00 | 1,822.00 | 1,710.00 | 1,811.00 | 1,718.78 | 1,256,481 |
| 2021-10-19 | 1,791.00 | 1,799.00 | 1,712.00 | 1,793.00 | 1,701.70 | 372,428 |
| 2021-10-18 | 1,711.00 | 1,800.00 | 1,711.00 | 1,800.00 | 1,708.34 | 411,340 |
| 2021-10-15 | 1,600.00 | 1,727.00 | 1,600.00 | 1,720.00 | 1,632.42 | 302,291 |
| 2021-10-14 | 1,556.00 | 1,632.00 | 1,544.00 | 1,599.00 | 1,517.58 | 2,624,004 |
← NewerPage 21 of 21 · 1,253 trading days
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.