Advtech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,300.00 | 5,681.00 | 5,300.00 | 5,545.00 | 5,545.00 | 523,798 |
| 2026-10-15 | 5,406.00 | 5,517.00 | 5,346.00 | 5,517.00 | 5,517.00 | 501,791 |
| 2026-10-14 | 5,440.00 | 5,440.00 | 5,350.00 | 5,356.00 | 5,356.00 | 182,547 |
| 2026-10-13 | 5,436.00 | 5,436.00 | 5,338.00 | 5,429.00 | 5,429.00 | 568,855 |
| 2026-10-12 | 5,255.00 | 5,400.00 | 5,237.00 | 5,381.00 | 5,381.00 | 769,423 |
| 2026-10-09 | 5,170.00 | 5,279.00 | 5,170.00 | 5,267.00 | 5,267.00 | 278,454 |
| 2026-10-08 | 5,081.00 | 5,188.00 | 5,081.00 | 5,170.00 | 5,170.00 | 1,047,252 |
| 2026-10-07 | 5,064.00 | 5,152.00 | 5,029.00 | 5,133.00 | 5,133.00 | 1,402,531 |
| 2026-10-06 | 5,061.00 | 5,136.00 | 5,061.00 | 5,133.00 | 5,133.00 | 610,937 |
| 2026-10-05 | 5,130.00 | 5,141.00 | 5,077.00 | 5,122.00 | 5,122.00 | 491,508 |
| 2026-10-02 | 5,115.00 | 5,142.00 | 5,055.00 | 5,133.00 | 5,133.00 | 521,479 |
| 2026-10-01 | 5,131.00 | 5,173.00 | 5,024.00 | 5,115.00 | 5,115.00 | 346,401 |
| 2026-09-30 | 5,160.00 | 5,160.00 | 5,104.00 | 5,131.00 | 5,131.00 | 2,040,278 |
| 2026-09-29 | 5,264.00 | 5,264.00 | 5,125.00 | 5,150.00 | 5,150.00 | 1,517,756 |
| 2026-09-28 | 5,181.00 | 5,267.00 | 5,180.00 | 5,216.00 | 5,216.00 | 434,888 |
| 2026-09-25 | 5,197.00 | 5,200.00 | 5,077.00 | 5,179.00 | 5,179.00 | 324,290 |
| 2026-09-23 | 5,282.00 | 5,282.00 | 5,133.50 | 5,180.00 | 5,180.00 | 782,700 |
| 2026-09-22 | 5,233.00 | 5,244.00 | 5,155.00 | 5,225.00 | 5,225.00 | 496,856 |
| 2026-09-21 | 5,245.00 | 5,256.00 | 5,171.00 | 5,220.00 | 5,220.00 | 650,600 |
| 2026-09-18 | 5,091.00 | 5,244.00 | 5,059.00 | 5,243.00 | 5,243.00 | 2,377,893 |
Page 1 of 1 · 20 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-19 | 37.0000 ZAC |
| 2022-09-14 | 23.0000 ZAC |
| 2022-04-12 | 31.0000 ZAC |
| 2021-09-15 | 19.0000 ZAC |
| 2021-04-14 | 20.0000 ZAC |
| 2019-09-25 | 15.0000 ZAC |
| 2019-04-10 | 15.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.