See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.32▼ 1.89%
← ADH.JSE stock page

Advtech historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-012,721.002,770.002,721.002,757.002,757.00103,587
2024-02-292,770.002,770.002,701.002,749.002,749.00317,635
2024-02-282,657.002,739.002,646.002,738.002,738.00138,014
2024-02-272,660.002,756.002,616.002,684.002,684.00223,924
2024-02-262,651.002,730.002,645.002,663.002,663.0091,662
2024-02-232,670.002,750.002,670.002,716.002,716.0033,092
2024-02-222,704.002,750.002,704.002,736.002,736.0038,320
2024-02-212,714.002,750.002,682.002,729.002,729.0072,441
2024-02-202,668.002,750.002,668.002,750.002,750.001,267,501
2024-02-192,730.002,749.002,659.002,711.002,711.00461,453
2024-02-162,633.002,748.002,633.002,698.002,698.00202,993
2024-02-152,640.002,730.002,632.002,711.002,711.00112,018
2024-02-142,656.002,671.002,637.002,664.002,664.0027,804
2024-02-132,580.002,687.002,541.002,687.002,687.00312,128
2024-02-122,650.002,699.002,525.002,625.002,625.0089,058
2024-02-092,650.002,700.002,600.002,700.002,700.0044,588
2024-02-082,602.002,695.002,602.002,685.002,685.0063,216
2024-02-072,657.002,657.002,617.002,621.002,621.00189,715
2024-02-062,543.002,699.002,543.002,684.002,684.0053,833
2024-02-052,674.002,674.002,618.002,654.002,654.0050,685
2024-02-022,552.002,682.002,531.002,629.002,629.00773,357
2024-02-012,687.002,700.002,603.002,650.002,650.00212,118
2024-01-312,674.002,683.002,600.002,683.002,683.00447,174
2024-01-302,616.002,699.002,600.002,646.002,646.00877,632
2024-01-292,592.002,624.002,551.002,603.002,603.0060,911
2024-01-262,531.002,589.002,531.002,589.002,589.0086,266
2024-01-252,579.002,579.002,526.002,548.002,548.00327,032
2024-01-242,582.002,598.002,565.002,580.002,580.00205,233
2024-01-232,541.002,583.002,506.002,581.002,581.00187,752
2024-01-222,406.002,569.002,406.002,569.002,569.00131,246
2024-01-192,484.002,499.002,430.002,482.002,482.0080,430
2024-01-182,501.002,550.002,433.002,451.002,451.00762,026
2024-01-172,549.002,549.002,450.002,534.002,534.00308,938
2024-01-162,406.002,546.002,406.002,546.002,546.00350,158
2024-01-152,482.002,510.002,482.002,487.002,487.0040,681
2024-01-122,483.002,560.002,483.002,535.002,535.0066,753
2024-01-112,580.002,592.002,480.002,592.002,592.0080,203
2024-01-102,590.002,609.002,540.002,577.002,577.0060,603
2024-01-092,459.002,600.002,450.002,600.002,600.001,371,755
2024-01-082,450.002,488.002,415.002,451.002,451.0041,649
2024-01-052,478.002,478.002,390.002,439.002,439.00105,580
2024-01-042,498.002,498.002,444.002,475.002,475.0053,199
2024-01-032,450.002,469.002,410.002,466.002,466.0089,606
2024-01-022,515.002,515.002,442.002,492.002,492.0064,211
2023-12-292,439.002,460.002,439.002,454.002,454.0048,652
2023-12-282,490.002,490.002,450.002,465.002,465.0090,847
2023-12-272,550.002,550.002,454.002,490.002,490.00208,569
2023-12-222,450.002,511.002,449.002,492.002,492.0037,979
2023-12-212,495.002,521.002,429.002,512.002,512.0075,410
2023-12-202,494.002,525.002,450.002,519.002,519.0076,716
2023-12-192,442.002,525.002,368.002,525.002,525.00133,219
2023-12-182,544.002,546.002,463.002,468.002,468.00104,351
2023-12-142,529.002,595.002,526.002,544.002,544.00537,758
2023-12-132,481.002,545.002,479.002,525.002,525.00223,475
2023-12-122,445.002,550.002,445.002,513.002,513.00720,838
2023-12-112,489.002,522.002,482.002,512.002,512.00191,422
2023-12-082,431.002,577.002,414.002,500.002,500.001,138,835
2023-12-072,422.002,513.002,422.002,500.002,500.00131,314
2023-12-062,500.002,520.002,390.002,500.002,500.00152,270
2023-12-052,433.002,513.002,433.002,505.002,505.00754,387
← NewerPage 12 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.