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
2024-11-143,100.003,179.003,098.003,139.003,139.00253,114
2024-11-133,127.003,216.003,112.003,137.003,137.00290,884
2024-11-123,230.003,232.003,174.003,178.003,178.00896,601
2024-11-113,200.003,236.003,189.003,225.003,225.00774,984
2024-11-083,175.003,200.003,175.003,189.003,189.00110,617
2024-11-073,199.003,199.003,175.003,184.003,184.00302,267
2024-11-063,167.003,200.003,165.003,180.003,180.00162,160
2024-11-053,179.003,200.003,179.003,199.003,199.00429,383
2024-11-043,150.003,199.003,130.003,185.003,185.00222,892
2024-11-013,195.003,195.003,105.003,105.003,105.00168,310
2024-10-313,199.003,199.003,100.003,126.003,126.00341,883
2024-10-303,150.003,199.003,150.003,195.003,195.00453,515
2024-10-293,199.003,200.003,111.003,180.003,180.00186,951
2024-10-283,209.003,210.003,140.003,172.003,172.00472,579
2024-10-253,101.003,172.003,073.003,136.003,136.00135,490
2024-10-243,155.003,217.003,084.003,134.003,134.00500,806
2024-10-233,221.003,253.003,155.003,189.003,189.00335,604
2024-10-223,241.003,246.003,177.003,200.003,200.00203,716
2024-10-213,198.003,259.003,150.003,229.003,229.00106,362
2024-10-183,205.003,297.003,185.003,212.003,212.00370,314
2024-10-173,200.003,264.003,165.003,196.003,196.00202,646
2024-10-163,205.003,205.003,167.003,200.003,200.00177,134
2024-10-153,181.003,208.003,176.003,208.003,208.00137,476
2024-10-143,248.003,248.003,184.003,185.003,185.00492,345
2024-10-113,189.003,290.003,170.003,273.003,273.00245,863
2024-10-103,159.003,200.003,159.003,170.003,170.00286,319
2024-10-093,176.003,201.003,150.003,181.003,181.00473,528
2024-10-083,107.003,176.003,106.003,171.003,171.00121,108
2024-10-073,132.003,194.003,118.003,141.003,141.00263,775
2024-10-043,178.003,185.003,050.003,143.003,143.00362,908
2024-10-033,183.003,189.003,149.003,160.003,160.00206,458
2024-10-023,170.003,235.003,150.003,196.003,196.00505,290
2024-10-013,150.003,269.003,138.003,180.003,180.00499,966
2024-09-303,199.003,220.003,124.003,163.003,163.00266,890
2024-09-273,115.003,181.003,095.003,160.003,160.00905,462
2024-09-263,052.003,122.003,043.003,109.003,109.00630,174
2024-09-253,055.003,064.003,006.003,042.003,042.00181,178
2024-09-233,005.003,073.003,005.003,060.003,060.00332,864
2024-09-203,015.003,058.002,953.002,971.002,971.00443,359
2024-09-193,050.003,099.002,947.003,022.003,022.00598,063
2024-09-183,077.003,091.003,010.003,024.003,024.00233,820
2024-09-173,100.003,126.003,074.003,076.003,076.0070,905
2024-09-163,081.003,162.003,046.003,100.003,100.0035,489
2024-09-133,068.003,114.003,014.003,081.003,081.00317,968
2024-09-123,152.003,152.003,055.003,076.003,076.00115,669
2024-09-113,156.003,171.003,093.003,117.003,117.00342,794
2024-09-103,031.003,200.003,031.003,147.003,147.00115,695
2024-09-093,170.003,222.003,170.003,190.003,190.0073,359
2024-09-063,241.003,312.003,170.003,170.003,170.0066,815
2024-09-053,201.003,288.003,201.003,288.003,288.00597,502
2024-09-043,070.003,269.003,070.003,201.003,201.00177,850
2024-09-033,315.003,315.003,211.003,232.003,232.00504,427
2024-09-023,233.003,315.003,155.003,315.003,315.00289,668
2024-08-303,339.003,339.003,091.003,240.003,240.00366,055
2024-08-293,331.003,387.003,240.003,310.003,310.00607,338
2024-08-283,335.003,354.003,300.003,315.003,315.00107,875
2024-08-273,350.003,363.003,300.003,335.003,335.00216,171
2024-08-263,319.003,390.003,285.003,330.003,330.00337,891
2024-08-233,161.003,316.003,161.003,307.003,307.0099,983
2024-08-223,173.003,275.003,173.003,235.003,235.00225,233
← NewerPage 9 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.