Skip to main content
logo
ADvTECH Limited (JSE:ADH)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,177.00
+57.00 (1.83%)
Aug 8, 2025, 5:00 PM SAST

ADvTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20253,101.003,181.003,100.003,175.003,177.001.80%466,603
Aug 7, 20253,130.003,272.003,104.003,119.003,119.00-0.32%896,637
Aug 6, 20253,108.003,135.003,086.003,129.003,129.000.68%91,165
Aug 5, 20253,115.003,125.003,084.003,108.003,108.00-0.48%194,446
Aug 4, 20253,163.003,167.003,114.003,123.003,123.00-0.86%117,404
Aug 1, 20253,241.003,278.003,130.003,150.003,150.00-3.49%402,015
Jul 31, 20253,120.003,284.003,120.003,264.003,264.001.02%533,929
Jul 30, 20253,238.003,258.003,175.003,231.003,231.001.19%224,149
Jul 29, 20253,199.003,199.003,119.003,193.003,193.002.01%88,300
Jul 28, 20253,131.003,146.003,115.003,130.003,130.00-0.10%67,449
Jul 25, 20253,219.003,219.003,100.003,133.003,133.00-0.76%153,338
Jul 24, 20253,199.003,199.003,101.003,157.003,157.000.96%113,861
Jul 23, 20253,204.003,206.003,120.003,127.003,127.00-2.28%287,495
Jul 22, 20253,220.003,269.003,187.003,200.003,200.00-0.50%157,419
Jul 21, 20253,209.003,259.003,173.003,216.003,216.000.34%401,562
Jul 18, 20253,203.003,228.003,196.003,205.003,205.000.25%123,114
Jul 17, 20253,185.003,199.003,138.003,197.003,197.000.47%233,685
Jul 16, 20253,230.003,256.003,164.003,182.003,182.00-2.12%310,881
Jul 15, 20253,246.003,269.003,230.003,251.003,251.000.03%336,219
Jul 14, 20253,250.003,278.003,233.003,250.003,250.000.03%345,543
Jul 11, 20253,241.003,268.003,200.003,249.003,249.00-0.43%565,578
Jul 10, 20253,237.003,268.003,231.003,263.003,263.000.77%86,886
Jul 9, 20253,242.003,307.003,192.003,238.003,238.00-0.98%434,169
Jul 8, 20253,281.003,302.003,232.003,270.003,270.000.15%393,715
Jul 7, 20253,349.003,349.003,265.003,265.003,265.00-2.04%191,379
Jul 4, 20253,265.003,351.003,265.003,333.003,333.000.36%298,180
Jul 3, 20253,231.003,376.003,210.003,321.003,321.002.69%759,993
Jul 2, 20253,280.003,286.003,181.003,234.003,234.00-1.43%343,259
Jul 1, 20253,257.003,285.003,214.003,281.003,281.000.34%276,629
Jun 30, 20253,260.003,305.003,246.003,270.003,270.000.46%593,324
Jun 27, 20253,170.003,263.003,119.003,255.003,255.002.97%309,149
Jun 26, 20253,105.003,184.003,105.003,161.003,161.001.15%208,647
Jun 25, 20253,048.003,138.003,048.003,125.003,125.001.76%616,550
Jun 24, 20253,020.003,100.003,020.003,071.003,071.001.02%277,646
Jun 23, 20253,175.003,198.003,037.003,040.003,040.00-4.19%369,018
Jun 20, 20253,117.003,176.003,117.003,173.003,173.001.76%1,353,082
Jun 19, 20252,998.003,149.002,984.003,118.003,118.003.90%145,732
Jun 18, 20253,139.003,139.002,965.003,001.003,001.00-2.15%697,584
Jun 17, 20253,045.003,106.003,045.003,067.003,067.00-0.10%918,604
Jun 13, 20253,089.003,105.003,040.003,070.003,070.00-1.06%587,601
Jun 12, 20253,093.003,114.003,046.003,103.003,103.000.62%255,749
Jun 11, 20253,077.003,125.003,045.003,084.003,084.00-0.39%196,178
Jun 10, 20253,160.003,160.003,033.003,096.003,096.00-0.06%740,230
Jun 9, 20253,116.003,126.003,068.003,098.003,098.00-0.10%196,768
Jun 6, 20253,156.003,183.003,079.003,101.003,101.00-1.74%194,618
Jun 5, 20253,206.003,225.003,125.003,156.003,156.00-2.11%159,194
Jun 4, 20253,249.003,251.003,215.003,224.003,224.00-0.43%161,578
Jun 3, 20253,226.003,254.003,195.003,238.003,238.000.06%251,201
Jun 2, 20253,225.003,249.003,181.003,236.003,236.000.75%172,488
May 30, 20253,248.003,251.003,205.003,212.003,212.00-1.11%80,336