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
2026-01-284,051.004,060.004,025.004,030.004,030.00395,355
2026-01-274,054.004,080.004,002.004,033.004,033.00206,954
2026-01-264,100.004,107.004,021.004,040.004,040.00336,347
2026-01-233,990.004,052.003,935.004,038.004,038.00382,453
2026-01-223,897.003,987.003,870.003,960.003,960.00454,470
2026-01-213,839.003,880.003,839.003,865.003,865.00585,798
2026-01-203,850.003,850.003,801.003,840.003,840.00824,561
2026-01-193,840.003,840.003,750.003,801.003,801.00370,380
2026-01-163,835.003,864.003,823.003,836.003,836.00340,044
2026-01-153,746.003,848.003,746.003,814.003,814.00594,060
2026-01-143,793.003,793.003,726.003,779.003,779.00244,558
2026-01-133,795.003,795.003,740.003,761.003,761.00367,705
2026-01-123,791.003,791.003,741.003,767.003,767.00224,928
2026-01-093,800.003,821.003,767.003,793.003,793.00363,985
2026-01-083,813.003,849.003,751.003,774.003,774.00270,654
2026-01-073,753.003,840.003,752.003,824.003,824.00644,342
2026-01-063,746.003,783.003,724.003,755.003,755.00324,143
2026-01-053,743.003,763.503,725.003,734.003,734.00101,245
2026-01-023,739.003,750.003,700.003,743.003,743.00205,425
2025-12-313,728.003,740.003,720.003,723.003,723.004,074
2025-12-303,681.003,765.003,681.003,720.003,720.00111,787
2025-12-293,669.003,768.003,669.003,743.003,743.00256,300
2025-12-243,749.003,788.003,724.003,724.003,724.00129,352
2025-12-233,641.003,750.003,641.003,743.003,743.00268,521
2025-12-223,713.003,750.003,687.003,720.003,720.00211,322
2025-12-193,687.003,741.003,687.003,727.003,727.001,038,793
2025-12-183,645.003,741.003,643.003,715.003,715.00167,713
2025-12-173,678.003,734.003,667.003,667.003,667.00256,019
2025-12-153,652.003,695.003,637.003,680.003,680.00555,166
2025-12-123,630.003,669.003,619.003,652.003,652.00378,655
2025-12-113,596.003,630.003,565.003,620.003,620.00422,029
2025-12-103,625.003,632.003,590.003,610.003,610.00185,200
2025-12-093,596.003,676.003,596.003,626.003,626.00466,159
2025-12-083,650.003,703.003,650.003,680.003,680.00616,952
2025-12-053,699.003,700.003,640.003,695.003,695.00404,323
2025-12-043,774.003,774.003,700.003,700.003,700.00313,888
2025-12-033,666.003,767.003,666.003,767.003,767.00443,063
2025-12-023,728.003,746.003,658.003,681.003,681.00356,267
2025-12-013,690.003,697.003,600.003,671.003,671.00345,761
2025-11-283,750.003,750.003,679.003,700.003,700.00441,510
2025-11-273,650.003,731.003,620.003,705.003,705.00499,753
2025-11-263,640.003,694.003,605.003,650.003,650.001,562,707
2025-11-253,702.003,702.003,601.003,649.003,649.00865,262
2025-11-243,757.003,763.003,695.003,705.003,705.002,198,654
2025-11-213,759.003,760.003,661.003,720.003,720.00316,132
2025-11-203,700.003,767.003,682.003,751.003,751.00229,587
2025-11-193,581.003,700.003,581.003,669.003,669.00239,080
2025-11-183,631.003,673.003,605.003,641.003,641.00278,274
2025-11-173,649.003,650.003,583.003,643.003,643.00127,018
2025-11-143,613.003,613.003,501.003,600.003,600.00205,849
2025-11-133,649.003,649.003,584.003,602.003,602.00339,100
2025-11-123,520.003,624.003,493.003,624.003,624.00373,200
2025-11-113,497.003,520.003,486.003,519.003,519.00159,396
2025-11-103,550.003,550.003,466.003,505.003,505.0087,413
2025-11-073,498.003,500.003,460.003,500.003,500.00138,114
2025-11-063,458.003,495.003,431.003,495.003,495.0060,979
2025-11-053,455.003,487.003,412.003,450.003,450.00259,384
2025-11-043,500.003,516.003,412.003,489.003,489.00182,093
2025-11-033,529.003,536.003,501.003,512.003,512.00665,144
2025-10-313,565.003,565.003,439.003,534.003,534.001,293,527
← NewerPage 4 of 21 · 1,249 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.