Skip to main content
logo
ADvTECH Limited (JSE:ADH)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,151.00
+2.00 (0.06%)
Sep 26, 2025, 10:00 AM SAST

ADvTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20253,140.003,171.003,140.003,150.003,149.000.29%215,254
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
Aug 28, 20253,320.003,339.003,294.003,331.003,283.590.36%664,824
Aug 27, 20253,293.003,335.003,293.003,319.003,271.770.55%345,567
Aug 26, 20253,308.003,321.003,270.003,301.003,254.02-0.18%556,966
Aug 25, 20253,255.003,307.003,205.003,307.003,259.942.10%279,944
Aug 22, 20253,200.003,239.003,200.003,239.003,192.900.56%97,102
Aug 21, 20253,255.003,262.003,191.003,221.003,175.16-0.68%144,533
Aug 20, 20253,253.003,284.003,221.003,243.003,196.85-0.43%238,462
Aug 19, 20253,175.003,300.003,174.003,257.003,210.652.61%258,286
Aug 18, 20253,147.003,178.003,147.003,174.003,128.830.57%176,434
Aug 15, 20253,178.003,183.003,137.003,156.003,111.09-0.57%102,204
Aug 14, 20253,134.003,194.003,134.003,174.003,128.83-0.16%105,386
Aug 13, 20253,243.003,244.003,161.003,179.003,133.76-0.50%259,970
Aug 12, 20253,110.003,195.003,097.003,195.003,149.533.06%314,560
Aug 11, 20253,200.003,200.003,100.003,100.003,055.88-2.42%423,504
Aug 8, 20253,101.003,181.003,100.003,177.003,131.791.86%466,603
Aug 7, 20253,130.003,272.003,104.003,119.003,074.61-0.32%896,637
Aug 6, 20253,108.003,135.003,086.003,129.003,084.470.68%91,165
Aug 5, 20253,115.003,125.003,084.003,108.003,063.77-0.48%194,446
Aug 4, 20253,163.003,167.003,114.003,123.003,078.56-0.86%117,404
Aug 1, 20253,241.003,278.003,130.003,150.003,105.17-3.49%402,015
Jul 31, 20253,120.003,284.003,120.003,264.003,217.551.02%533,929
Jul 30, 20253,238.003,258.003,175.003,231.003,185.021.19%224,149
Jul 29, 20253,199.003,199.003,119.003,193.003,147.562.01%88,300
Jul 28, 20253,131.003,146.003,115.003,130.003,085.46-0.10%67,449
Jul 25, 20253,219.003,219.003,100.003,133.003,088.41-0.76%153,338
Jul 24, 20253,199.003,199.003,101.003,157.003,112.070.96%113,861
Jul 23, 20253,204.003,206.003,120.003,127.003,082.50-2.28%287,495
Jul 22, 20253,220.003,269.003,187.003,200.003,154.46-0.50%157,419
Jul 21, 20253,209.003,259.003,173.003,216.003,170.230.34%401,562
Jul 18, 20253,203.003,228.003,196.003,205.003,159.390.25%123,114
Jul 17, 20253,185.003,199.003,138.003,197.003,151.500.47%233,685