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
2025-10-303,450.003,559.003,437.003,494.003,494.00107,460
2025-10-293,490.003,525.003,476.003,501.003,501.00124,246
2025-10-283,522.003,571.003,474.003,515.003,515.00506,620
2025-10-273,475.003,539.003,451.003,539.003,539.00323,197
2025-10-243,553.003,553.003,451.003,488.003,488.00272,621
2025-10-233,373.003,580.003,343.003,580.003,580.00350,791
2025-10-223,377.003,381.003,335.003,372.003,372.00102,924
2025-10-213,405.003,405.003,321.003,382.003,382.00217,135
2025-10-203,433.003,433.003,334.003,348.003,348.00168,069
2025-10-173,357.003,374.003,317.003,371.003,371.001,313,082
2025-10-163,480.003,488.003,340.003,357.003,357.00478,461
2025-10-153,382.003,500.003,357.003,500.003,500.002,667,772
2025-10-143,401.003,476.003,379.003,379.003,379.00372,722
2025-10-133,445.003,475.003,401.003,438.003,438.00230,442
2025-10-103,379.003,449.003,367.003,408.003,408.00331,075
2025-10-093,600.003,600.003,350.003,350.003,350.00378,799
2025-10-083,475.003,672.003,323.003,569.003,569.00548,221
2025-10-073,400.003,471.003,300.003,440.003,440.001,075,783
2025-10-063,250.003,400.003,250.003,386.003,386.00332,329
2025-10-033,170.003,275.003,146.003,265.003,265.00285,652
2025-10-023,163.003,173.003,145.003,152.003,152.0065,583
2025-10-013,169.003,174.003,144.003,163.003,163.00150,101
2025-09-303,164.003,168.003,141.003,148.003,148.00737,937
2025-09-293,167.003,170.003,141.003,169.003,169.0071,136
2025-09-263,142.003,161.003,140.003,143.003,143.0075,199
2025-09-253,140.003,171.003,140.003,150.003,150.00218,418
2025-09-233,169.003,176.003,138.003,140.003,140.00169,747
2025-09-223,186.003,186.003,142.003,169.003,169.00150,309
2025-09-193,150.003,216.003,140.003,216.003,216.00606,789
2025-09-183,137.003,176.003,130.003,164.003,164.00130,668
2025-09-173,120.003,170.003,120.003,140.003,140.00143,304
2025-09-163,106.003,182.003,105.003,133.003,133.0091,304
2025-09-153,191.003,191.003,116.003,125.003,125.0093,829
2025-09-123,247.003,248.003,101.003,157.003,157.00170,754
2025-09-113,088.003,157.003,078.003,130.003,130.0060,527
2025-09-103,150.003,174.003,098.003,120.003,120.00142,963
2025-09-093,201.003,219.003,150.003,163.003,162.55437,132
2025-09-083,161.003,300.003,161.003,186.003,185.55277,025
2025-09-053,198.003,198.003,155.003,161.003,160.55124,975
2025-09-043,202.003,251.003,150.003,160.003,159.55197,163
2025-09-033,294.003,294.003,154.003,169.003,169.00275,266
2025-09-023,321.003,321.003,171.003,207.003,207.00312,554
2025-09-013,339.003,375.003,290.003,315.003,315.00664,073
2025-08-293,330.003,350.003,304.003,339.003,339.001,228,387
2025-08-283,320.003,339.003,294.003,330.003,330.00664,824
2025-08-273,293.003,335.003,293.003,320.003,320.00345,567
2025-08-263,308.003,321.003,270.003,300.003,300.00556,966
2025-08-253,255.003,307.003,205.003,305.003,305.00279,944
2025-08-223,200.003,239.003,200.003,239.003,239.0097,102
2025-08-213,255.003,262.003,191.003,220.003,220.00144,533
2025-08-203,253.003,284.003,221.003,244.003,244.00238,462
2025-08-193,175.003,300.003,174.003,258.003,258.00258,286
2025-08-183,147.003,178.003,147.003,177.003,177.00176,434
2025-08-153,178.003,183.003,137.003,158.003,158.00102,204
2025-08-143,134.003,194.003,134.003,176.003,176.00105,386
2025-08-133,243.003,244.003,161.003,178.003,178.00259,970
2025-08-123,110.003,195.003,097.003,195.003,195.00314,560
2025-08-113,176.003,176.003,100.003,100.003,100.00423,504
2025-08-083,101.003,181.003,100.003,175.003,175.00466,603
2025-08-073,130.003,272.003,104.003,120.003,120.00896,637
← NewerPage 5 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.