ADvTECH Limited (JSE:ADH)
3,339.00
+9.00 (0.27%)
Aug 29, 2025, 5:00 PM SAST
ADvTECH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 3,330.00 | 3,350.00 | 3,304.00 | 3,339.00 | 3,341.00 | 0.24% | 799,264 |
Aug 28, 2025 | 3,320.00 | 3,339.00 | 3,294.00 | 3,331.00 | 3,331.00 | 0.36% | 664,824 |
Aug 27, 2025 | 3,293.00 | 3,335.00 | 3,293.00 | 3,319.00 | 3,319.00 | 0.55% | 345,567 |
Aug 26, 2025 | 3,308.00 | 3,321.00 | 3,270.00 | 3,301.00 | 3,301.00 | -0.18% | 556,966 |
Aug 25, 2025 | 3,255.00 | 3,307.00 | 3,205.00 | 3,307.00 | 3,307.00 | 2.10% | 279,944 |
Aug 22, 2025 | 3,200.00 | 3,239.00 | 3,200.00 | 3,239.00 | 3,239.00 | 0.56% | 97,102 |
Aug 21, 2025 | 3,255.00 | 3,262.00 | 3,191.00 | 3,221.00 | 3,221.00 | -0.68% | 144,533 |
Aug 20, 2025 | 3,253.00 | 3,284.00 | 3,221.00 | 3,243.00 | 3,243.00 | -0.43% | 238,462 |
Aug 19, 2025 | 3,175.00 | 3,300.00 | 3,174.00 | 3,257.00 | 3,257.00 | 2.61% | 258,286 |
Aug 18, 2025 | 3,147.00 | 3,178.00 | 3,147.00 | 3,174.00 | 3,174.00 | 0.57% | 176,434 |
Aug 15, 2025 | 3,178.00 | 3,183.00 | 3,137.00 | 3,156.00 | 3,156.00 | -0.57% | 102,204 |
Aug 14, 2025 | 3,134.00 | 3,194.00 | 3,134.00 | 3,174.00 | 3,174.00 | -0.16% | 105,386 |
Aug 13, 2025 | 3,243.00 | 3,244.00 | 3,161.00 | 3,179.00 | 3,179.00 | -0.50% | 259,970 |
Aug 12, 2025 | 3,110.00 | 3,195.00 | 3,097.00 | 3,195.00 | 3,195.00 | 3.06% | 314,560 |
Aug 11, 2025 | 3,200.00 | 3,200.00 | 3,100.00 | 3,100.00 | 3,100.00 | -2.42% | 423,504 |
Aug 8, 2025 | 3,101.00 | 3,181.00 | 3,100.00 | 3,177.00 | 3,177.00 | 1.86% | 466,603 |
Aug 7, 2025 | 3,130.00 | 3,272.00 | 3,104.00 | 3,119.00 | 3,119.00 | -0.32% | 896,637 |
Aug 6, 2025 | 3,108.00 | 3,135.00 | 3,086.00 | 3,129.00 | 3,129.00 | 0.68% | 91,165 |
Aug 5, 2025 | 3,115.00 | 3,125.00 | 3,084.00 | 3,108.00 | 3,108.00 | -0.48% | 194,446 |
Aug 4, 2025 | 3,163.00 | 3,167.00 | 3,114.00 | 3,123.00 | 3,123.00 | -0.86% | 117,404 |
Aug 1, 2025 | 3,241.00 | 3,278.00 | 3,130.00 | 3,150.00 | 3,150.00 | -3.49% | 402,015 |
Jul 31, 2025 | 3,120.00 | 3,284.00 | 3,120.00 | 3,264.00 | 3,264.00 | 1.02% | 533,929 |
Jul 30, 2025 | 3,238.00 | 3,258.00 | 3,175.00 | 3,231.00 | 3,231.00 | 1.19% | 224,149 |
Jul 29, 2025 | 3,199.00 | 3,199.00 | 3,119.00 | 3,193.00 | 3,193.00 | 2.01% | 88,300 |
Jul 28, 2025 | 3,131.00 | 3,146.00 | 3,115.00 | 3,130.00 | 3,130.00 | -0.10% | 67,449 |
Jul 25, 2025 | 3,219.00 | 3,219.00 | 3,100.00 | 3,133.00 | 3,133.00 | -0.76% | 153,338 |
Jul 24, 2025 | 3,199.00 | 3,199.00 | 3,101.00 | 3,157.00 | 3,157.00 | 0.96% | 113,861 |
Jul 23, 2025 | 3,204.00 | 3,206.00 | 3,120.00 | 3,127.00 | 3,127.00 | -2.28% | 287,495 |
Jul 22, 2025 | 3,220.00 | 3,269.00 | 3,187.00 | 3,200.00 | 3,200.00 | -0.50% | 157,419 |
Jul 21, 2025 | 3,209.00 | 3,259.00 | 3,173.00 | 3,216.00 | 3,216.00 | 0.34% | 401,562 |
Jul 18, 2025 | 3,203.00 | 3,228.00 | 3,196.00 | 3,205.00 | 3,205.00 | 0.25% | 123,114 |
Jul 17, 2025 | 3,185.00 | 3,199.00 | 3,138.00 | 3,197.00 | 3,197.00 | 0.47% | 233,685 |
Jul 16, 2025 | 3,230.00 | 3,256.00 | 3,164.00 | 3,182.00 | 3,182.00 | -2.12% | 310,881 |
Jul 15, 2025 | 3,246.00 | 3,269.00 | 3,230.00 | 3,251.00 | 3,251.00 | 0.03% | 336,219 |
Jul 14, 2025 | 3,250.00 | 3,278.00 | 3,233.00 | 3,250.00 | 3,250.00 | 0.03% | 345,543 |
Jul 11, 2025 | 3,241.00 | 3,268.00 | 3,200.00 | 3,249.00 | 3,249.00 | -0.43% | 565,578 |
Jul 10, 2025 | 3,237.00 | 3,268.00 | 3,231.00 | 3,263.00 | 3,263.00 | 0.77% | 86,886 |
Jul 9, 2025 | 3,242.00 | 3,307.00 | 3,192.00 | 3,238.00 | 3,238.00 | -0.98% | 434,169 |
Jul 8, 2025 | 3,281.00 | 3,302.00 | 3,232.00 | 3,270.00 | 3,270.00 | 0.15% | 393,715 |
Jul 7, 2025 | 3,349.00 | 3,349.00 | 3,265.00 | 3,265.00 | 3,265.00 | -2.04% | 191,379 |
Jul 4, 2025 | 3,265.00 | 3,351.00 | 3,265.00 | 3,333.00 | 3,333.00 | 0.36% | 298,180 |
Jul 3, 2025 | 3,231.00 | 3,376.00 | 3,210.00 | 3,321.00 | 3,321.00 | 2.69% | 759,993 |
Jul 2, 2025 | 3,280.00 | 3,286.00 | 3,181.00 | 3,234.00 | 3,234.00 | -1.43% | 343,259 |
Jul 1, 2025 | 3,257.00 | 3,285.00 | 3,214.00 | 3,281.00 | 3,281.00 | 0.34% | 276,629 |
Jun 30, 2025 | 3,260.00 | 3,305.00 | 3,246.00 | 3,270.00 | 3,270.00 | 0.46% | 593,324 |
Jun 27, 2025 | 3,170.00 | 3,263.00 | 3,119.00 | 3,255.00 | 3,255.00 | 2.97% | 309,149 |
Jun 26, 2025 | 3,105.00 | 3,184.00 | 3,105.00 | 3,161.00 | 3,161.00 | 1.15% | 208,647 |
Jun 25, 2025 | 3,048.00 | 3,138.00 | 3,048.00 | 3,125.00 | 3,125.00 | 1.76% | 616,550 |
Jun 24, 2025 | 3,020.00 | 3,100.00 | 3,020.00 | 3,071.00 | 3,071.00 | 1.02% | 277,646 |
Jun 23, 2025 | 3,175.00 | 3,198.00 | 3,037.00 | 3,040.00 | 3,040.00 | -4.19% | 369,018 |