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
2025-02-123,275.003,316.003,211.003,301.003,301.0045,236
2025-02-113,328.003,328.003,241.003,300.003,300.0088,936
2025-02-103,250.003,370.003,211.003,279.003,279.0033,255
2025-02-073,300.003,497.003,265.003,271.003,271.00230,289
2025-02-063,299.003,329.003,280.003,300.003,300.00591,444
2025-02-053,350.003,350.003,260.003,275.003,275.00180,938
2025-02-043,311.003,366.003,281.003,329.003,329.00180,005
2025-02-033,322.003,420.003,255.003,311.003,311.00119,563
2025-01-313,347.003,353.003,256.003,296.003,296.00884,651
2025-01-303,310.003,369.003,253.003,323.003,323.0098,085
2025-01-293,235.003,300.003,137.003,270.003,270.00190,746
2025-01-283,323.003,399.003,235.003,235.003,235.00205,639
2025-01-273,496.003,496.003,305.003,322.003,322.00216,184
2025-01-243,442.003,474.003,403.003,474.003,474.00263,533
2025-01-233,374.003,404.003,307.003,404.003,404.00128,454
2025-01-223,400.003,497.003,306.003,375.003,375.00167,257
2025-01-213,404.003,428.003,341.003,380.003,380.00146,707
2025-01-203,315.003,417.003,301.003,384.003,384.0078,039
2025-01-173,312.003,395.003,286.003,310.003,310.00112,099
2025-01-163,266.003,413.003,266.003,311.003,311.00152,529
2025-01-153,283.003,397.003,252.003,272.003,272.00308,175
2025-01-143,288.003,419.003,288.003,302.003,302.00176,321
2025-01-133,369.003,459.003,308.003,336.003,336.00196,194
2025-01-103,366.003,404.003,277.003,380.003,380.0092,463
2025-01-093,374.003,374.003,262.003,290.003,290.00173,579
2025-01-083,255.003,339.003,253.003,307.003,307.0068,247
2025-01-073,262.003,356.003,262.003,317.003,317.00256,483
2025-01-063,318.003,319.003,250.003,254.003,254.00204,646
2025-01-033,420.003,442.003,281.003,310.003,310.0057,975
2025-01-023,418.003,564.003,282.003,340.003,340.00191,035
2024-12-313,373.003,439.003,252.003,384.003,384.00138,277
2024-12-303,250.003,313.003,250.003,275.003,275.0062,438
2024-12-273,339.003,339.003,229.003,250.003,250.0034,089
2024-12-243,339.003,339.003,241.003,241.003,241.0070,313
2024-12-233,277.003,293.003,254.003,266.003,266.0053,544
2024-12-203,261.003,381.003,227.003,277.003,277.001,284,093
2024-12-193,251.003,389.003,207.003,289.003,289.00121,281
2024-12-183,371.003,371.003,205.003,276.003,276.00147,430
2024-12-173,399.003,399.003,211.003,220.003,220.0058,964
2024-12-133,330.003,345.003,284.003,290.003,290.00264,632
2024-12-123,339.003,368.003,274.003,300.003,300.00220,398
2024-12-113,386.003,386.003,301.003,326.003,326.0095,586
2024-12-103,378.003,403.003,330.003,335.003,335.00104,449
2024-12-093,366.003,481.003,330.003,365.003,365.001,084,911
2024-12-063,393.003,399.003,292.003,381.003,381.00188,625
2024-12-053,349.003,349.003,264.003,300.003,300.00508,824
2024-12-043,386.003,386.003,274.003,284.003,284.001,030,276
2024-12-033,322.003,330.003,285.003,295.003,295.00944,996
2024-12-023,340.003,363.003,291.003,292.003,292.00297,259
2024-11-293,326.003,350.003,291.003,310.003,310.002,130,150
2024-11-283,323.003,323.003,248.003,305.003,305.00477,467
2024-11-273,200.003,322.003,200.003,290.003,290.00692,815
2024-11-263,102.003,200.003,102.003,195.003,195.00142,436
2024-11-253,194.003,199.003,155.003,165.003,165.00189,941
2024-11-223,200.003,200.003,155.003,177.003,177.00151,307
2024-11-213,194.003,200.003,164.003,174.003,174.00390,490
2024-11-203,179.003,200.003,101.003,167.003,167.00266,822
2024-11-193,134.003,160.003,090.003,102.003,102.00118,415
2024-11-183,200.003,200.003,099.003,126.003,126.00107,488
2024-11-153,150.003,172.003,078.003,122.003,122.00228,262
← NewerPage 8 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.