Skip to main content
logo
ADvTECH Limited (JSE:ADH)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,500.00
+5.00 (0.14%)
Nov 7, 2025, 5:09 PM SAST

ADvTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20253,498.003,500.003,460.003,500.003,500.000.14%138,114
Nov 6, 20253,458.003,495.003,431.003,495.003,495.001.25%60,979
Nov 5, 20253,455.003,487.003,412.003,452.003,452.00-1.03%259,384
Nov 4, 20253,500.003,516.003,412.003,488.003,488.00-0.74%182,093
Nov 3, 20253,529.003,536.003,501.003,514.003,514.00-0.54%665,144
Oct 31, 20253,565.003,565.003,439.003,533.003,533.001.15%1,293,527
Oct 30, 20253,450.003,559.003,437.003,493.003,493.00-0.26%107,460
Oct 29, 20253,490.003,525.003,476.003,502.003,502.00-0.40%124,246
Oct 28, 20253,522.003,571.003,474.003,516.003,516.00-0.62%506,620
Oct 27, 20253,475.003,539.003,451.003,538.003,538.001.38%323,197
Oct 24, 20253,580.003,580.003,451.003,490.003,490.00-2.51%272,621
Oct 23, 20253,373.003,580.003,343.003,580.003,580.006.23%350,791
Oct 22, 20253,377.003,381.003,335.003,370.003,370.00-0.38%102,924
Oct 21, 20253,405.003,405.003,321.003,383.003,383.001.08%217,135
Oct 20, 20253,480.003,480.003,334.003,347.003,347.00-0.77%168,069
Oct 17, 20253,357.003,374.003,317.003,373.003,373.000.54%1,313,082
Oct 16, 20253,480.003,488.003,340.003,355.003,355.00-4.14%478,461
Oct 15, 20253,382.003,500.003,357.003,500.003,500.003.58%2,667,772
Oct 14, 20253,401.003,476.003,379.003,379.003,379.00-1.74%372,722
Oct 13, 20253,445.003,475.003,401.003,439.003,439.000.94%230,442
Oct 10, 20253,379.003,449.003,367.003,407.003,407.001.70%331,075
Oct 9, 20253,600.003,600.003,350.003,350.003,350.00-6.08%378,799
Oct 8, 20253,475.003,672.003,323.003,567.003,567.003.63%548,221
Oct 7, 20253,400.003,471.003,300.003,442.003,442.001.68%1,075,783
Oct 6, 20253,250.003,400.003,250.003,385.003,385.003.71%332,329
Oct 3, 20253,170.003,275.003,146.003,264.003,264.003.52%285,652
Oct 2, 20253,163.003,173.003,145.003,153.003,153.00-0.35%65,583
Oct 1, 20253,169.003,174.003,144.003,164.003,164.000.44%150,101
Sep 30, 20253,164.003,168.003,141.003,150.003,150.00-0.63%737,937
Sep 29, 20253,167.003,170.003,141.003,170.003,170.000.92%71,136
Sep 26, 20253,142.003,161.003,140.003,141.003,141.00-0.25%75,199
Sep 25, 20253,140.003,171.003,140.003,149.003,149.000.25%218,418
Sep 23, 20253,169.003,176.003,138.003,141.003,141.00-0.85%169,747
Sep 22, 20253,216.003,216.003,142.003,168.003,168.00-1.49%150,309
Sep 19, 20253,150.003,216.003,140.003,216.003,216.001.61%606,789
Sep 18, 20253,137.003,176.003,130.003,165.003,165.000.83%130,668
Sep 17, 20253,102.003,170.003,102.003,139.003,139.000.13%143,304
Sep 16, 20253,106.003,182.003,105.003,135.003,135.000.26%91,304
Sep 15, 20253,290.003,290.003,116.003,127.003,127.00-1.01%93,829
Sep 12, 20253,247.003,248.003,101.003,159.003,159.000.99%170,754
Sep 11, 20253,088.003,157.003,078.003,128.003,128.000.32%60,527
Sep 10, 20253,150.003,174.003,098.003,118.003,118.00-1.39%142,963
Sep 9, 20253,201.003,219.003,150.003,162.003,117.00-0.78%437,132
Sep 8, 20253,161.003,300.003,161.003,187.003,141.640.79%277,025
Sep 5, 20253,200.003,200.003,155.003,162.003,117.000.13%124,975
Sep 4, 20253,202.003,251.003,150.003,158.003,113.06-0.38%197,163
Sep 3, 20253,294.003,294.003,154.003,170.003,124.89-1.09%275,266
Sep 2, 20253,339.003,339.003,171.003,205.003,159.39-3.26%312,554
Sep 1, 20253,339.003,375.003,290.003,313.003,265.85-0.84%664,073
Aug 29, 20253,330.003,350.003,304.003,341.003,293.450.30%1,228,387