Skip to main content
logo
ADvTECH Limited (JSE:ADH)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,727.00
+12.00 (0.32%)
At close: Dec 19, 2025

ADvTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20253,565.003,741.003,565.003,727.003,727.000.32%1,038,793
Dec 18, 20253,645.003,741.003,643.003,715.003,715.001.31%167,713
Dec 17, 20253,678.003,734.003,667.003,667.003,667.00-0.35%256,019
Dec 15, 20253,652.003,695.003,637.003,680.003,680.000.77%555,166
Dec 12, 20253,630.003,669.003,619.003,652.003,652.000.88%378,655
Dec 11, 20253,596.003,630.003,565.003,620.003,620.000.28%422,029
Dec 10, 20253,625.003,632.003,590.003,610.003,610.00-0.44%185,200
Dec 9, 20253,596.003,676.003,596.003,626.003,626.00-1.47%466,159
Dec 8, 20253,650.003,703.003,650.003,680.003,680.00-0.41%616,952
Dec 5, 20253,699.003,700.003,640.003,695.003,695.00-0.14%404,323
Dec 4, 20253,800.003,800.003,700.003,700.003,700.00-1.78%313,888
Dec 3, 20253,665.003,767.003,665.003,767.003,767.002.34%443,063
Dec 2, 20253,728.003,746.003,658.003,681.003,681.000.27%356,267
Dec 1, 20253,690.003,697.003,600.003,671.003,671.00-0.78%345,761
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