Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ADH.JSE stock page

Advtech historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-073,130.003,272.003,104.003,120.003,120.00896,637
2025-08-063,108.003,135.003,086.003,130.003,130.0091,165
2025-08-053,115.003,125.003,084.003,107.003,107.00194,446
2025-08-043,163.003,167.003,114.003,124.003,124.00117,404
2025-08-013,241.003,278.003,130.003,151.003,151.00402,015
2025-07-313,200.003,284.003,200.003,262.003,262.00533,929
2025-07-303,238.003,258.003,175.003,230.003,230.00224,149
2025-07-293,199.003,199.003,119.003,192.003,192.0088,300
2025-07-283,131.003,146.003,115.003,131.003,131.0067,449
2025-07-253,219.003,219.003,100.003,131.003,131.00153,338
2025-07-243,199.003,199.003,101.003,156.003,156.00113,861
2025-07-233,204.003,206.003,120.003,129.003,129.00287,495
2025-07-223,220.003,269.003,187.003,198.003,198.00157,419
2025-07-213,209.003,259.003,173.003,217.003,217.00401,562
2025-07-183,203.003,228.003,196.003,204.003,204.00123,114
2025-07-173,185.003,199.003,138.003,196.003,196.00233,685
2025-07-163,230.003,256.003,164.003,183.003,183.00310,881
2025-07-153,246.003,269.003,230.003,250.003,250.00336,219
2025-07-143,250.003,278.003,233.003,251.003,251.00345,543
2025-07-113,241.003,268.003,200.003,250.003,250.00565,578
2025-07-103,237.003,268.003,231.003,261.003,261.0086,886
2025-07-093,242.003,307.003,192.003,239.003,239.00434,169
2025-07-083,281.003,302.003,232.003,272.003,272.00393,715
2025-07-073,349.003,349.003,265.003,265.003,265.00191,379
2025-07-043,291.003,351.003,291.003,334.003,334.00298,180
2025-07-033,231.003,376.003,210.003,322.003,322.00759,993
2025-07-023,280.003,286.003,181.003,232.003,232.00343,259
2025-07-013,257.003,285.003,214.003,279.003,279.00276,629
2025-06-303,260.003,305.003,246.003,271.003,271.00593,324
2025-06-273,170.003,263.003,119.003,256.003,256.00309,149
2025-06-263,105.003,184.003,105.003,160.003,160.00208,647
2025-06-253,048.003,138.003,048.003,126.003,126.00616,550
2025-06-243,020.003,100.003,020.003,070.003,070.00277,646
2025-06-233,175.003,198.003,037.003,038.003,038.00369,018
2025-06-203,117.003,176.003,117.003,175.003,175.001,353,082
2025-06-192,998.003,149.002,984.003,116.003,116.00145,732
2025-06-183,139.003,139.002,965.003,000.003,000.00697,584
2025-06-173,045.003,106.003,045.003,066.003,066.00918,604
2025-06-133,089.003,105.003,040.003,068.003,068.00587,601
2025-06-123,093.003,114.003,046.003,104.003,104.00255,749
2025-06-113,077.003,125.003,045.003,085.003,085.00196,178
2025-06-103,160.003,160.003,033.003,098.003,098.00740,230
2025-06-093,116.003,126.003,068.003,100.003,100.00196,768
2025-06-063,156.003,183.003,079.003,102.003,102.00194,618
2025-06-053,206.003,225.003,125.003,155.003,155.00159,194
2025-06-043,249.003,251.003,215.003,227.003,227.00161,578
2025-06-033,226.003,254.003,195.003,240.003,240.00251,201
2025-06-023,225.003,249.003,181.003,234.003,234.00172,488
2025-05-303,248.003,251.003,205.003,215.003,215.0080,336
2025-05-293,248.003,255.003,234.003,247.003,247.00155,940
2025-05-283,211.003,290.003,203.003,283.003,283.00414,189
2025-05-273,209.003,215.003,184.003,210.003,210.001,608,354
2025-05-263,187.003,209.003,180.003,199.003,199.00308,708
2025-05-233,145.003,198.003,118.003,180.003,180.00193,702
2025-05-223,158.003,180.003,115.003,137.003,137.00207,947
2025-05-213,202.003,225.003,140.003,161.003,161.00236,889
2025-05-203,144.003,250.003,051.003,191.003,191.00833,948
2025-05-193,186.003,214.003,116.003,138.003,138.00193,490
2025-05-163,101.003,218.003,100.003,179.003,179.00762,032
2025-05-153,100.003,118.003,084.003,097.003,097.00152,967
← NewerPage 6 of 21 · 1,252 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.