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 Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← ADH.JSE stock page

Advtech historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-203,144.003,250.003,051.003,191.003,191.00833,948
2025-05-193,186.003,214.003,116.003,138.003,138.00193,490
2025-05-163,101.003,218.003,100.003,179.003,179.00762,032
2025-05-153,100.003,118.003,084.003,097.003,097.00152,967
2025-05-143,102.003,143.003,089.003,100.003,100.001,069,691
2025-05-133,100.003,123.003,085.003,100.003,100.00783,671
2025-05-123,100.003,105.003,060.003,100.003,100.00550,836
2025-05-093,076.003,118.003,060.003,073.003,073.00448,328
2025-05-083,099.003,101.003,069.003,076.003,076.00313,910
2025-05-073,118.003,136.003,085.003,092.003,092.00944,456
2025-05-063,099.003,135.003,091.003,125.003,125.00544,179
2025-05-053,115.003,140.003,098.003,100.003,100.00902,901
2025-05-023,080.003,158.003,076.003,101.003,101.00682,456
2025-04-303,079.003,132.003,066.003,085.003,085.004,300,295
2025-04-293,100.003,105.503,068.003,081.003,081.00618,319
2025-04-253,099.003,100.003,080.003,098.003,098.001,387,045
2025-04-243,048.003,112.003,042.003,080.003,080.00946,324
2025-04-233,075.003,110.003,060.003,080.003,080.00535,897
2025-04-223,100.003,103.003,063.003,063.003,063.00180,628
2025-04-173,102.003,128.003,091.003,099.003,099.00730,377
2025-04-163,073.003,127.003,042.003,098.003,098.00817,066
2025-04-153,090.003,136.003,073.003,085.003,085.00954,995
2025-04-143,072.003,119.003,061.003,100.003,100.00557,380
2025-04-113,067.003,092.003,018.003,050.003,050.00181,546
2025-04-103,095.003,157.003,046.003,072.003,072.00632,749
2025-04-093,021.003,045.002,923.003,029.003,029.00211,748
2025-04-083,138.003,138.003,052.003,096.003,096.00455,835
2025-04-073,026.003,449.002,921.003,120.003,120.001,151,707
2025-04-043,100.003,120.003,054.003,062.003,062.00391,662
2025-04-033,277.003,277.003,067.003,100.003,100.00876,991
2025-04-023,285.003,340.003,233.003,261.003,261.001,588,006
2025-04-013,279.003,313.003,270.003,313.003,313.00107,780
2025-03-313,313.003,356.003,215.003,294.003,294.003,993,871
2025-03-283,220.003,372.003,200.003,243.003,243.00483,939
2025-03-273,176.003,222.003,140.003,198.003,198.00504,594
2025-03-263,219.003,219.003,100.003,160.003,160.00124,720
2025-03-253,220.003,220.003,064.003,100.003,100.00401,178
2025-03-243,128.003,249.003,098.003,118.003,118.00164,283
2025-03-203,190.003,253.003,119.003,128.003,128.00462,349
2025-03-193,217.003,217.003,151.003,201.003,201.0099,964
2025-03-183,200.003,236.003,192.003,192.003,192.0090,171
2025-03-173,218.003,230.003,157.003,192.003,192.00449,152
2025-03-143,117.003,232.003,117.003,215.003,215.0069,331
2025-03-133,150.003,204.003,132.003,174.003,174.00100,033
2025-03-123,155.003,155.003,062.003,100.003,100.00275,722
2025-03-113,100.003,149.003,100.003,124.003,124.0090,269
2025-03-103,150.003,160.003,100.003,100.003,100.0086,270
2025-03-073,068.003,130.003,050.003,130.003,130.00130,029
2025-03-063,151.003,151.003,028.003,067.003,067.0086,753
2025-03-053,066.003,131.003,066.003,100.003,100.00220,945
2025-03-043,182.003,182.003,101.003,104.003,104.00135,572
2025-03-033,170.003,221.003,151.003,175.003,175.00299,335
2025-02-283,199.003,214.003,151.003,174.003,174.00101,666
2025-02-273,107.003,191.003,107.003,191.003,191.0053,078
2025-02-263,132.003,166.003,096.003,143.003,143.00371,920
2025-02-253,118.003,173.003,118.003,168.003,168.0045,576
2025-02-243,143.003,143.003,001.003,115.003,115.00283,890
2025-02-213,156.003,187.003,108.003,108.003,108.00187,237
2025-02-203,273.003,285.003,156.003,156.003,156.00152,640
2025-02-193,308.003,309.003,250.003,275.003,275.00287,929
← NewerPage 7 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.