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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ADH.JSE stock page

Advtech historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-244,292.004,294.004,230.004,230.004,230.00426,762
2026-04-234,286.004,314.004,229.004,298.004,298.00535,097
2026-04-224,336.004,336.004,265.004,268.004,268.00192,424
2026-04-214,360.004,367.004,298.004,310.004,310.00218,106
2026-04-204,360.004,395.004,333.004,356.004,356.00203,825
2026-04-174,384.004,414.004,347.004,360.004,360.00619,057
2026-04-164,375.004,375.004,341.004,360.004,360.00562,304
2026-04-154,300.004,354.004,240.004,354.004,354.00522,394
2026-04-144,405.004,405.004,351.004,385.004,384.27189,176
2026-04-134,432.004,432.004,245.004,345.004,344.28642,853
2026-04-104,412.004,461.004,366.004,449.004,448.26282,416
2026-04-094,419.004,440.004,348.004,406.004,405.27415,411
2026-04-084,367.004,424.004,333.004,400.004,399.271,213,282
2026-04-074,283.004,329.004,213.004,254.004,254.00490,744
2026-04-024,202.004,271.004,144.004,260.004,260.00331,670
2026-04-014,150.004,319.004,150.004,238.004,238.00417,609
2026-03-314,088.004,221.004,084.004,221.004,221.00415,770
2026-03-304,090.004,120.003,999.004,101.004,101.00425,537
2026-03-274,050.004,100.004,004.004,090.004,090.00721,135
2026-03-263,989.004,083.003,950.004,026.004,026.00965,370
2026-03-253,876.004,050.003,843.003,989.003,989.001,174,623
2026-03-243,799.003,877.003,799.003,863.003,863.001,822,436
2026-03-233,750.003,839.003,624.003,839.003,839.00910,106
2026-03-203,788.003,858.003,741.003,834.003,834.002,411,989
2026-03-193,848.003,850.003,726.003,805.003,805.00713,754
2026-03-183,842.003,910.003,839.003,863.003,863.00252,656
2026-03-173,830.003,859.003,787.003,819.003,819.001,029,126
2026-03-163,882.003,926.003,824.003,840.003,840.00691,662
2026-03-133,952.003,955.003,870.003,872.003,872.00205,851
2026-03-124,000.004,048.003,960.003,960.003,960.00280,235
2026-03-114,038.004,059.004,010.004,040.004,040.00404,825
2026-03-103,912.004,067.003,912.004,028.004,028.00325,093
2026-03-093,920.003,940.003,854.003,913.003,913.00272,219
2026-03-064,112.004,140.003,914.003,971.003,971.00313,708
2026-03-054,068.004,153.003,881.004,125.004,125.00463,854
2026-03-043,971.004,054.003,948.004,035.004,035.00182,785
2026-03-034,039.004,063.003,941.003,971.003,971.00267,812
2026-03-024,101.004,101.004,038.004,074.004,074.00367,598
2026-02-274,065.004,102.003,985.004,102.004,102.001,068,039
2026-02-264,026.004,077.004,015.004,058.004,058.00321,984
2026-02-254,051.004,159.004,014.004,066.004,066.00565,438
2026-02-243,954.004,035.003,944.004,023.004,023.00345,482
2026-02-233,955.004,000.003,935.004,000.004,000.00493,959
2026-02-203,990.004,006.003,951.003,961.003,961.00365,638
2026-02-194,037.004,037.003,985.003,990.003,990.00225,895
2026-02-183,987.004,043.003,955.004,029.004,029.00529,600
2026-02-173,955.004,005.003,954.003,972.003,972.00282,269
2026-02-163,981.004,048.003,960.003,979.003,979.00455,098
2026-02-133,950.003,980.003,939.003,970.003,970.00158,772
2026-02-123,888.003,979.003,888.003,979.003,979.00316,171
2026-02-113,959.003,968.003,893.003,920.003,920.00232,105
2026-02-103,930.003,970.003,907.003,950.003,950.00169,375
2026-02-093,971.003,988.003,907.003,932.003,932.00125,501
2026-02-063,949.003,987.003,932.003,987.003,987.00153,864
2026-02-053,952.003,985.003,900.003,940.003,940.00170,578
2026-02-043,972.004,004.003,955.003,962.003,962.00397,926
2026-02-033,982.004,030.003,955.003,988.003,988.00477,578
2026-02-023,868.003,968.003,849.003,968.003,968.00984,214
2026-01-303,924.003,945.003,902.003,925.003,925.001,068,700
2026-01-294,037.004,045.003,872.003,923.003,923.00728,568
← NewerPage 3 of 21 · 1,251 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.