Skip to main content
logo
ADvTECH Limited (JSE:ADH)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,066.00
+43.00 (1.07%)
At close: Feb 25, 2026

ADvTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 20264,051.004,159.004,014.004,068.00-1.12%249,463
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
Jan 7, 20263,753.003,840.003,752.003,824.003,824.001.84%644,342
Jan 6, 20263,746.003,783.003,724.003,755.003,755.000.56%324,143
Jan 5, 20263,743.003,761.003,725.003,734.003,734.00-0.24%101,245
Jan 2, 20263,739.003,750.003,700.003,743.003,743.000.54%205,425
Dec 31, 20253,728.003,740.003,720.003,723.003,723.000.08%4,074
Dec 30, 20253,681.003,765.003,681.003,720.003,720.00-0.61%111,787
Dec 29, 20253,590.003,768.003,590.003,743.003,743.000.51%256,300
Dec 24, 20253,749.003,788.003,724.003,724.003,724.00-0.51%129,352
Dec 23, 20253,641.003,750.003,641.003,743.003,743.000.62%268,521
Dec 22, 20253,713.003,750.003,687.003,720.003,720.00-0.19%211,322
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