Skip to main content
logo
ADvTECH Limited (JSE:ADH)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,878.00
+59.00 (1.54%)
Mar 18, 2026, 4:31 PM SAST

ADvTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20263,842.003,910.003,839.003,878.00-1.54%170,632
Mar 17, 20263,830.003,859.003,787.003,819.003,819.00-0.55%1,029,126
Mar 16, 20263,882.003,926.003,824.003,840.003,840.00-0.83%691,662
Mar 13, 20263,952.003,955.003,870.003,872.003,872.00-2.22%205,851
Mar 12, 20264,000.004,048.003,960.003,960.003,960.00-1.98%280,235
Mar 11, 20264,038.004,059.004,010.004,040.004,040.000.30%404,825
Mar 10, 20263,912.004,067.003,912.004,028.004,028.002.94%325,093
Mar 9, 20263,920.003,940.003,854.003,913.003,913.00-1.46%272,219
Mar 6, 20264,112.004,140.003,914.003,971.003,971.00-3.73%479,187
Mar 5, 20264,068.004,153.003,881.004,125.004,125.002.23%463,854
Mar 4, 20263,971.004,054.003,948.004,035.004,035.001.61%182,785
Mar 3, 20264,039.004,063.003,941.003,971.003,971.00-2.53%267,812
Mar 2, 20264,101.004,101.004,038.004,074.004,074.00-0.68%367,598
Feb 27, 20264,065.004,102.003,985.004,102.004,102.001.08%508,246
Feb 26, 20264,026.004,077.004,015.004,058.004,058.00-0.20%321,984
Feb 25, 20264,051.004,159.004,014.004,066.004,066.001.07%565,438
Feb 24, 20263,954.004,035.003,944.004,023.004,023.000.58%345,482
Feb 23, 20263,955.004,000.003,935.004,000.004,000.000.98%493,959
Feb 20, 20263,990.004,006.003,951.003,961.003,961.00-0.73%365,638
Feb 19, 20264,060.004,060.003,985.003,990.003,990.00-0.97%225,895
Feb 18, 20263,987.004,043.003,955.004,029.004,029.001.44%529,600
Feb 17, 20263,955.004,005.003,954.003,972.003,972.00-0.18%282,269
Feb 16, 20263,981.004,048.003,960.003,979.003,979.000.23%455,098
Feb 13, 20263,950.003,980.003,939.003,970.003,970.00-0.23%222,193
Feb 12, 20263,888.003,979.003,888.003,979.003,979.001.51%316,171
Feb 11, 20263,959.003,968.003,893.003,920.003,920.00-0.76%232,105
Feb 10, 20263,930.003,970.003,907.003,950.003,950.000.46%169,375
Feb 9, 20263,971.003,988.003,907.003,932.003,932.00-1.38%125,501
Feb 6, 20263,949.003,987.003,932.003,987.003,987.001.19%125,052
Feb 5, 20263,952.003,985.003,900.003,940.003,940.00-0.56%170,578
Feb 4, 20263,972.004,004.003,955.003,962.003,962.00-0.65%397,926
Feb 3, 20263,982.004,030.003,955.003,988.003,988.000.50%477,578
Feb 2, 20263,868.003,968.003,849.003,968.003,968.001.10%984,214
Jan 30, 20263,924.003,945.003,902.003,925.003,925.000.05%1,068,700
Jan 29, 20264,037.004,045.003,872.003,923.003,923.00-2.66%728,568
Jan 28, 20264,051.004,060.004,025.004,030.004,030.00-0.07%395,355
Jan 27, 20264,054.004,080.004,002.004,033.004,033.00-0.17%206,954
Jan 26, 20264,100.004,107.004,021.004,040.004,040.000.05%336,347
Jan 23, 20263,990.004,052.003,935.004,038.004,038.001.97%382,453
Jan 22, 20263,897.003,987.003,870.003,960.003,960.002.46%454,470
Jan 21, 20263,839.003,880.003,839.003,865.003,865.000.65%585,798
Jan 20, 20263,850.003,850.003,801.003,840.003,840.001.03%824,561
Jan 19, 20263,840.003,840.003,750.003,801.003,801.00-0.91%370,380
Jan 16, 20263,835.003,864.003,823.003,836.003,836.000.58%340,044
Jan 15, 20263,746.003,848.003,746.003,814.003,814.000.93%594,060
Jan 14, 20263,793.003,793.003,726.003,779.003,779.000.48%244,558
Jan 13, 20263,795.003,795.003,740.003,761.003,761.00-0.16%367,705
Jan 12, 20263,791.003,791.003,741.003,767.003,767.00-0.69%224,928
Jan 9, 20263,800.003,821.003,767.003,793.003,793.000.50%363,985
Jan 8, 20263,813.003,849.003,751.003,774.003,774.00-1.31%270,654