Skip to main content
logo
ADvTECH Limited (JSE:ADH)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,700.00
-5.00 (-0.13%)
At close: Nov 28, 2025

ADvTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20253,750.003,750.003,679.003,700.003,700.00-0.13%441,510
Nov 27, 20253,650.003,731.003,620.003,705.003,705.001.51%499,753
Nov 26, 20253,640.003,694.003,605.003,650.003,650.000.03%1,562,707
Nov 25, 20253,705.003,705.003,601.003,649.003,649.00-1.51%865,262
Nov 24, 20253,757.003,763.003,695.003,705.003,705.00-0.40%2,198,654
Nov 21, 20253,759.003,760.003,661.003,720.003,720.00-0.83%316,132
Nov 20, 20253,700.003,767.003,682.003,751.003,751.002.23%229,550
Nov 19, 20253,581.003,700.003,581.003,669.003,669.000.77%239,080
Nov 18, 20253,631.003,673.003,605.003,641.003,641.00-0.05%278,274
Nov 17, 20253,649.003,650.003,583.003,643.003,643.001.19%127,018
Nov 14, 20253,613.003,613.003,501.003,600.003,600.00-0.06%205,849
Nov 13, 20253,649.003,649.003,584.003,602.003,602.00-0.61%339,100
Nov 12, 20253,520.003,624.003,493.003,624.003,624.002.98%373,200
Nov 11, 20253,497.003,520.003,486.003,519.003,519.000.40%159,396
Nov 10, 20253,550.003,550.003,466.003,505.003,505.000.14%87,413
Nov 7, 20253,498.003,500.003,460.003,500.003,500.000.14%138,114
Nov 6, 20253,458.003,495.003,431.003,495.003,495.001.30%60,979
Nov 5, 20253,455.003,487.003,412.003,450.003,450.00-1.12%259,384
Nov 4, 20253,500.003,516.003,412.003,489.003,489.00-0.65%182,093
Nov 3, 20253,529.003,536.003,501.003,512.003,512.00-0.62%665,144
Oct 31, 20253,565.003,565.003,439.003,534.003,534.001.14%1,293,527
Oct 30, 20253,450.003,559.003,437.003,494.003,494.00-0.20%107,460
Oct 29, 20253,490.003,525.003,476.003,501.003,501.00-0.40%124,246
Oct 28, 20253,522.003,571.003,474.003,515.003,515.00-0.68%506,620
Oct 27, 20253,475.003,539.003,451.003,539.003,539.001.46%323,197
Oct 24, 20253,580.003,580.003,451.003,488.003,488.00-2.57%270,029
Oct 23, 20253,373.003,580.003,343.003,580.003,580.006.17%350,791
Oct 22, 20253,377.003,381.003,335.003,372.003,372.00-0.30%102,924
Oct 21, 20253,405.003,405.003,321.003,382.003,382.001.02%217,135
Oct 20, 20253,480.003,480.003,334.003,348.003,348.00-0.68%168,069
Oct 17, 20253,357.003,374.003,317.003,371.003,371.000.42%1,313,082
Oct 16, 20253,480.003,488.003,340.003,357.003,357.00-4.09%478,461
Oct 15, 20253,382.003,500.003,357.003,500.003,500.003.58%2,667,772
Oct 14, 20253,401.003,476.003,379.003,379.003,379.00-1.72%372,722
Oct 13, 20253,445.003,475.003,401.003,438.003,438.000.88%230,442
Oct 10, 20253,379.003,449.003,367.003,408.003,408.001.73%331,075
Oct 9, 20253,600.003,600.003,350.003,350.003,350.00-6.14%378,799
Oct 8, 20253,475.003,672.003,323.003,569.003,569.003.75%548,221
Oct 7, 20253,400.003,471.003,300.003,440.003,440.001.59%1,075,783
Oct 6, 20253,250.003,400.003,250.003,386.003,386.003.71%332,329
Oct 3, 20253,170.003,275.003,146.003,265.003,265.003.59%285,652
Oct 2, 20253,163.003,173.003,145.003,152.003,152.00-0.35%65,583
Oct 1, 20253,169.003,174.003,144.003,163.003,163.000.48%150,101
Sep 30, 20253,164.003,168.003,141.003,148.003,148.00-0.66%737,937
Sep 29, 20253,167.003,170.003,141.003,169.003,169.000.83%71,136
Sep 26, 20253,142.003,161.003,140.003,143.003,143.00-0.22%75,199
Sep 25, 20253,140.003,171.003,140.003,150.003,150.000.32%218,418
Sep 23, 20253,169.003,176.003,138.003,140.003,140.00-0.92%169,747
Sep 22, 20253,216.003,216.003,142.003,169.003,169.00-1.46%150,309
Sep 19, 20253,150.003,216.003,140.003,216.003,216.001.64%606,789