Advtech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3,458.00 | 3,495.00 | 3,431.00 | 3,495.00 | 3,495.00 | 60,979 |
| 2025-11-05 | 3,455.00 | 3,487.00 | 3,412.00 | 3,450.00 | 3,450.00 | 259,384 |
| 2025-11-04 | 3,500.00 | 3,516.00 | 3,412.00 | 3,489.00 | 3,489.00 | 182,093 |
| 2025-11-03 | 3,529.00 | 3,536.00 | 3,501.00 | 3,512.00 | 3,512.00 | 665,144 |
| 2025-10-31 | 3,565.00 | 3,565.00 | 3,439.00 | 3,534.00 | 3,534.00 | 1,293,527 |
| 2025-10-30 | 3,450.00 | 3,559.00 | 3,437.00 | 3,494.00 | 3,494.00 | 107,460 |
| 2025-10-29 | 3,490.00 | 3,525.00 | 3,476.00 | 3,501.00 | 3,501.00 | 124,246 |
| 2025-10-28 | 3,522.00 | 3,571.00 | 3,474.00 | 3,515.00 | 3,515.00 | 506,620 |
| 2025-10-27 | 3,475.00 | 3,539.00 | 3,451.00 | 3,539.00 | 3,539.00 | 323,197 |
| 2025-10-24 | 3,553.00 | 3,553.00 | 3,451.00 | 3,488.00 | 3,488.00 | 272,621 |
← NewerPage 5 of 5 · 250 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.