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 |
| 2026-09-17 | 4,981.00 | 5,230.00 | 4,959.00 | 5,090.00 | 5,090.00 | 413,473 |
| 2026-09-16 | 4,901.00 | 5,000.00 | 4,893.00 | 4,933.00 | 4,933.00 | 542,093 |
| 2026-09-15 | 4,916.00 | 4,916.00 | 4,848.00 | 4,901.00 | 4,901.00 | 325,706 |
| 2026-09-14 | 4,966.00 | 4,966.00 | 4,861.00 | 4,887.00 | 4,887.00 | 393,239 |
| 2026-09-11 | 4,927.00 | 5,012.00 | 4,863.00 | 4,881.00 | 4,881.00 | 402,561 |
| 2026-09-10 | 4,900.00 | 4,923.00 | 4,854.00 | 4,914.00 | 4,914.00 | 716,854 |
| 2026-09-09 | 4,870.00 | 4,870.00 | 4,735.00 | 4,862.00 | 4,862.00 | 690,390 |
| 2026-09-08 | 4,922.00 | 4,922.00 | 4,843.00 | 4,905.00 | 4,904.47 | 478,859 |
| 2026-09-07 | 4,995.00 | 4,995.00 | 4,805.00 | 4,875.00 | 4,874.47 | 557,555 |
| 2026-09-04 | 4,892.00 | 4,995.00 | 4,889.00 | 4,925.00 | 4,924.47 | 825,987 |
| 2026-09-03 | 4,900.00 | 4,966.00 | 4,872.00 | 4,896.00 | 4,895.47 | 519,194 |
| 2026-09-02 | 4,931.00 | 4,931.00 | 4,795.00 | 4,884.00 | 4,883.47 | 605,462 |
| 2026-09-01 | 4,800.00 | 4,988.00 | 4,800.00 | 4,916.00 | 4,916.00 | 443,668 |
| 2026-08-31 | 4,940.00 | 5,038.00 | 4,940.00 | 4,997.00 | 4,997.00 | 285,587 |
| 2026-08-28 | 4,883.00 | 5,023.00 | 4,850.00 | 4,975.00 | 4,975.00 | 642,042 |
| 2026-08-27 | 4,831.00 | 4,831.00 | 4,831.00 | 4,831.00 | 4,831.00 | 489,340 |
| 2026-08-26 | 4,595.00 | 4,853.00 | 4,595.00 | 4,831.00 | 4,831.00 | 658,647 |
| 2026-08-25 | 4,595.00 | 4,675.00 | 4,560.00 | 4,596.00 | 4,596.00 | 856,495 |
| 2026-08-24 | 4,530.00 | 4,666.00 | 4,509.00 | 4,611.00 | 4,611.00 | 1,020,622 |
| 2026-08-21 | 4,591.00 | 4,600.00 | 4,535.00 | 4,565.00 | 4,565.00 | 5,814,816 |
| 2026-08-20 | 4,615.00 | 4,625.00 | 4,586.00 | 4,590.00 | 4,590.00 | 682,478 |
| 2026-08-19 | 4,614.00 | 4,614.00 | 4,565.00 | 4,614.00 | 4,614.00 | 3,397,491 |
| 2026-08-18 | 4,609.00 | 4,639.00 | 4,557.00 | 4,570.00 | 4,570.00 | 493,377 |
| 2026-08-17 | 4,575.00 | 4,639.00 | 4,575.00 | 4,609.00 | 4,609.00 | 234,859 |
| 2026-08-14 | 4,595.00 | 4,667.00 | 4,595.00 | 4,621.00 | 4,621.00 | 404,695 |
| 2026-08-13 | 4,645.00 | 4,655.00 | 4,572.00 | 4,609.00 | 4,609.00 | 1,527,195 |
| 2026-08-12 | 4,682.00 | 4,682.00 | 4,593.00 | 4,649.00 | 4,649.00 | 432,358 |
| 2026-08-11 | 4,850.00 | 4,850.00 | 4,642.00 | 4,650.00 | 4,650.00 | 323,357 |
| 2026-08-07 | 4,828.00 | 4,828.00 | 4,753.00 | 4,775.00 | 4,775.00 | 1,109,798 |
| 2026-08-06 | 4,941.00 | 4,955.00 | 4,799.00 | 4,799.00 | 4,799.00 | 519,304 |
| 2026-08-05 | 4,913.00 | 4,949.00 | 4,776.00 | 4,942.00 | 4,942.00 | 607,809 |
| 2026-08-04 | 4,820.00 | 4,821.50 | 4,774.00 | 4,795.00 | 4,795.00 | 298,836 |
| 2026-08-03 | 4,800.00 | 4,898.00 | 4,766.00 | 4,766.00 | 4,766.00 | 2,186,460 |
| 2026-07-31 | 4,706.00 | 4,765.00 | 4,685.00 | 4,759.00 | 4,759.00 | 205,887 |
| 2026-07-30 | 4,672.00 | 4,719.00 | 4,635.00 | 4,706.00 | 4,706.00 | 331,290 |
| 2026-07-29 | 4,675.00 | 4,675.00 | 4,620.00 | 4,639.00 | 4,639.00 | 175,291 |
| 2026-07-28 | 4,690.00 | 4,716.00 | 4,639.00 | 4,658.00 | 4,658.00 | 231,837 |
| 2026-07-27 | 4,668.00 | 4,719.00 | 4,668.00 | 4,690.00 | 4,690.00 | 185,450 |
| 2026-07-24 | 4,631.00 | 4,660.00 | 4,581.00 | 4,660.00 | 4,660.00 | 653,315 |
| 2026-07-23 | 4,664.00 | 4,699.00 | 4,630.00 | 4,640.00 | 4,640.00 | 856,124 |
Page 1 of 5 · 249 trading daysOlder →
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.