ADvTECH Limited (JSE:ADH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,010.00
+35.00 (0.70%)
Aug 31, 2026, 1:30 PM SAST
ADvTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 4,810.00 | 5,030.00 | 4,810.00 | 5,011.00 | - | 0.72% | 19,313 |
| Aug 28, 2026 | 4,883.00 | 5,023.00 | 4,850.00 | 4,975.00 | 4,975.00 | 1.93% | 642,042 |
| Aug 27, 2026 | 4,887.00 | 4,995.00 | 4,831.00 | 4,881.00 | 4,881.00 | 1.03% | 489,340 |
| Aug 26, 2026 | 4,595.00 | 4,853.00 | 4,595.00 | 4,831.00 | 4,831.00 | 5.11% | 658,647 |
| Aug 25, 2026 | 4,595.00 | 4,675.00 | 4,560.00 | 4,596.00 | 4,596.00 | -0.33% | 856,495 |
| Aug 24, 2026 | 4,530.00 | 4,666.00 | 4,509.00 | 4,611.00 | 4,611.00 | 1.01% | 1,020,622 |
| Aug 21, 2026 | 4,591.00 | 4,600.00 | 4,535.00 | 4,565.00 | 4,565.00 | -0.54% | 5,814,816 |
| Aug 20, 2026 | 4,615.00 | 4,625.00 | 4,586.00 | 4,590.00 | 4,590.00 | -0.52% | 682,478 |
| Aug 19, 2026 | 4,650.00 | 4,650.00 | 4,565.00 | 4,614.00 | 4,614.00 | 0.96% | 3,397,491 |
| Aug 18, 2026 | 4,609.00 | 4,639.00 | 4,557.00 | 4,570.00 | 4,570.00 | -0.85% | 493,377 |
| Aug 17, 2026 | 4,530.00 | 4,639.00 | 4,530.00 | 4,609.00 | 4,609.00 | -0.26% | 234,859 |
| Aug 14, 2026 | 4,530.00 | 4,667.00 | 4,530.00 | 4,621.00 | 4,621.00 | 0.26% | 404,695 |
| Aug 13, 2026 | 4,645.00 | 4,655.00 | 4,572.00 | 4,609.00 | 4,609.00 | -0.86% | 1,527,195 |
| Aug 12, 2026 | 4,715.00 | 4,715.00 | 4,593.00 | 4,649.00 | 4,649.00 | -0.02% | 432,358 |
| Aug 11, 2026 | 4,850.00 | 4,850.00 | 4,642.00 | 4,650.00 | 4,650.00 | -2.62% | 323,357 |
| Aug 7, 2026 | 4,828.00 | 4,828.00 | 4,753.00 | 4,775.00 | 4,775.00 | -0.50% | 1,109,798 |
| Aug 6, 2026 | 4,941.00 | 4,955.00 | 4,799.00 | 4,799.00 | 4,799.00 | -2.89% | 519,304 |
| Aug 5, 2026 | 4,913.00 | 4,949.00 | 4,776.00 | 4,942.00 | 4,942.00 | 3.07% | 607,809 |
| Aug 4, 2026 | 4,820.00 | 4,821.00 | 4,774.00 | 4,795.00 | 4,795.00 | 0.61% | 298,836 |
| Aug 3, 2026 | 4,800.00 | 4,898.00 | 4,766.00 | 4,766.00 | 4,766.00 | 0.15% | 2,186,460 |
| Jul 31, 2026 | 4,706.00 | 4,765.00 | 4,685.00 | 4,759.00 | 4,759.00 | 1.13% | 205,887 |
| Jul 30, 2026 | 4,672.00 | 4,719.00 | 4,635.00 | 4,706.00 | 4,706.00 | 1.44% | 331,290 |
| Jul 29, 2026 | 4,763.00 | 4,763.00 | 4,620.00 | 4,639.00 | 4,639.00 | -0.41% | 175,291 |
| Jul 28, 2026 | 4,690.00 | 4,716.00 | 4,639.00 | 4,658.00 | 4,658.00 | -0.68% | 231,837 |
| Jul 27, 2026 | 4,600.00 | 4,719.00 | 4,600.00 | 4,690.00 | 4,690.00 | 0.64% | 185,450 |
| Jul 24, 2026 | 4,631.00 | 4,660.00 | 4,581.00 | 4,660.00 | 4,660.00 | 0.43% | 653,315 |
| Jul 23, 2026 | 4,664.00 | 4,699.00 | 4,630.00 | 4,640.00 | 4,640.00 | -1.17% | 856,124 |
| Jul 22, 2026 | 4,660.00 | 4,724.00 | 4,660.00 | 4,695.00 | 4,695.00 | -0.13% | 331,803 |
| Jul 21, 2026 | 4,723.00 | 4,724.00 | 4,672.00 | 4,701.00 | 4,701.00 | 0.49% | 318,606 |
| Jul 20, 2026 | 4,750.00 | 4,889.00 | 4,664.00 | 4,678.00 | 4,678.00 | -1.64% | 529,320 |
| Jul 17, 2026 | 4,800.00 | 4,800.00 | 4,729.00 | 4,756.00 | 4,756.00 | -1.61% | 137,444 |
| Jul 16, 2026 | 4,822.00 | 4,834.00 | 4,720.00 | 4,834.00 | 4,834.00 | - | 424,069 |
| Jul 15, 2026 | 4,831.00 | 4,864.00 | 4,735.00 | 4,834.00 | 4,834.00 | 1.26% | 623,389 |
| Jul 14, 2026 | 4,681.00 | 4,774.00 | 4,663.00 | 4,774.00 | 4,774.00 | 1.79% | 888,318 |
| Jul 13, 2026 | 4,676.00 | 4,690.00 | 4,642.00 | 4,690.00 | 4,690.00 | 0.30% | 562,399 |
| Jul 10, 2026 | 4,621.00 | 4,676.00 | 4,574.00 | 4,676.00 | 4,676.00 | 1.02% | 965,755 |
| Jul 9, 2026 | 4,599.00 | 4,649.00 | 4,551.00 | 4,629.00 | 4,629.00 | 0.98% | 6,183,402 |
| Jul 8, 2026 | 4,680.00 | 4,680.00 | 4,551.00 | 4,584.00 | 4,584.00 | -1.16% | 559,307 |
| Jul 7, 2026 | 4,700.00 | 4,702.00 | 4,572.00 | 4,638.00 | 4,638.00 | -1.09% | 596,409 |
| Jul 6, 2026 | 4,702.00 | 4,717.00 | 4,653.00 | 4,689.00 | 4,689.00 | 0.17% | 456,276 |
| Jul 3, 2026 | 4,745.00 | 4,782.00 | 4,636.00 | 4,681.00 | 4,681.00 | -1.43% | 810,564 |
| Jul 2, 2026 | 4,700.00 | 4,753.00 | 4,653.00 | 4,749.00 | 4,749.00 | 1.39% | 916,681 |
| Jul 1, 2026 | 4,739.00 | 4,739.00 | 4,631.00 | 4,684.00 | 4,684.00 | -1.47% | 512,126 |
| Jun 30, 2026 | 4,752.00 | 4,796.00 | 4,670.00 | 4,754.00 | 4,754.00 | 0.04% | 5,825,830 |
| Jun 29, 2026 | 4,620.00 | 4,757.00 | 4,615.00 | 4,752.00 | 4,752.00 | 3.08% | 786,125 |
| Jun 26, 2026 | 4,440.00 | 4,610.00 | 4,405.00 | 4,610.00 | 4,610.00 | 4.23% | 529,045 |
| Jun 25, 2026 | 4,350.00 | 4,423.00 | 4,291.00 | 4,423.00 | 4,423.00 | 1.68% | 1,434,573 |
| Jun 24, 2026 | 4,400.00 | 4,400.00 | 4,335.00 | 4,350.00 | 4,350.00 | -0.14% | 2,149,439 |
| Jun 23, 2026 | 4,350.00 | 4,382.00 | 4,317.00 | 4,356.00 | 4,356.00 | -1.27% | 699,055 |
| Jun 22, 2026 | 4,450.00 | 4,450.00 | 4,378.00 | 4,412.00 | 4,412.00 | -0.85% | 658,233 |