ADvTECH Limited (JSE:ADH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,610.00
+187.00 (4.23%)
Jun 26, 2026, 5:00 PM SAST
ADvTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 4,360.00 | 4,575.00 | 4,309.00 | 4,450.00 | 4,450.00 | 2.06% | 5,302,844 |
| Jun 18, 2026 | 4,350.00 | 4,360.00 | 4,328.00 | 4,360.00 | 4,360.00 | 0.23% | 683,677 |
| Jun 17, 2026 | 4,360.00 | 4,367.00 | 4,333.00 | 4,350.00 | 4,350.00 | -0.23% | 492,430 |
| Jun 15, 2026 | 4,350.00 | 4,406.00 | 4,308.00 | 4,360.00 | 4,360.00 | 0.23% | 1,367,574 |
| Jun 12, 2026 | 4,292.00 | 4,371.00 | 4,292.00 | 4,350.00 | 4,350.00 | 2.52% | 1,059,395 |
| Jun 11, 2026 | 4,313.00 | 4,350.00 | 4,243.00 | 4,243.00 | 4,243.00 | -1.58% | 383,234 |
| Jun 10, 2026 | 4,306.00 | 4,356.00 | 4,277.00 | 4,311.00 | 4,311.00 | -0.12% | 660,306 |
| Jun 9, 2026 | 4,335.00 | 4,371.00 | 4,305.00 | 4,316.00 | 4,316.00 | -0.42% | 445,212 |
| Jun 8, 2026 | 4,324.00 | 4,428.00 | 4,316.00 | 4,334.00 | 4,334.00 | 0.25% | 636,412 |
| Jun 5, 2026 | 4,300.00 | 4,354.00 | 4,300.00 | 4,323.00 | 4,323.00 | 0.70% | 273,090 |
| Jun 4, 2026 | 4,235.00 | 4,311.00 | 4,234.00 | 4,293.00 | 4,293.00 | 0.94% | 224,191 |
| Jun 3, 2026 | 4,360.00 | 4,360.00 | 4,240.00 | 4,253.00 | 4,253.00 | -1.96% | 376,443 |
| Jun 2, 2026 | 4,322.00 | 4,339.00 | 4,261.00 | 4,338.00 | 4,338.00 | 2.21% | 136,913 |
| Jun 1, 2026 | 4,249.00 | 4,275.00 | 4,206.00 | 4,244.00 | 4,244.00 | -0.07% | 616,869 |
| May 29, 2026 | 4,321.00 | 4,321.00 | 4,240.00 | 4,247.00 | 4,247.00 | -1.71% | 369,703 |
| May 28, 2026 | 4,304.00 | 4,325.00 | 4,269.00 | 4,321.00 | 4,321.00 | 0.21% | 275,423 |
| May 27, 2026 | 4,366.00 | 4,380.00 | 4,229.00 | 4,312.00 | 4,312.00 | -1.55% | 435,437 |
| May 26, 2026 | 4,316.00 | 4,415.00 | 4,287.00 | 4,380.00 | 4,380.00 | 0.67% | 1,439,168 |
| May 25, 2026 | 4,494.00 | 4,508.00 | 4,346.00 | 4,351.00 | 4,351.00 | 0.21% | 701,852 |
| May 22, 2026 | 4,288.00 | 4,370.00 | 4,287.00 | 4,342.00 | 4,342.00 | 1.26% | 598,839 |
| May 21, 2026 | 4,350.00 | 4,350.00 | 4,280.00 | 4,288.00 | 4,288.00 | -1.24% | 168,774 |
| May 20, 2026 | 4,333.00 | 4,413.00 | 4,318.00 | 4,342.00 | 4,342.00 | 0.30% | 766,175 |
| May 19, 2026 | 4,301.00 | 4,348.00 | 4,287.00 | 4,329.00 | 4,329.00 | 0.14% | 230,345 |
| May 18, 2026 | 4,355.00 | 4,369.00 | 4,315.00 | 4,323.00 | 4,323.00 | -0.78% | 805,763 |
| May 15, 2026 | 4,390.00 | 4,420.00 | 4,321.00 | 4,357.00 | 4,357.00 | -1.45% | 352,051 |
| May 14, 2026 | 4,391.00 | 4,449.00 | 4,388.00 | 4,421.00 | 4,421.00 | 1.03% | 320,751 |
| May 13, 2026 | 4,361.00 | 4,386.00 | 4,302.00 | 4,376.00 | 4,376.00 | 0.11% | 293,099 |
| May 12, 2026 | 4,578.00 | 4,578.00 | 4,332.00 | 4,371.00 | 4,371.00 | -2.39% | 195,446 |
| May 11, 2026 | 4,460.00 | 4,511.00 | 4,444.00 | 4,478.00 | 4,478.00 | 0.67% | 420,331 |
| May 8, 2026 | 4,500.00 | 4,500.00 | 4,390.00 | 4,448.00 | 4,448.00 | 0.11% | 211,147 |
| May 7, 2026 | 4,333.00 | 4,561.00 | 4,333.00 | 4,443.00 | 4,443.00 | -1.70% | 361,470 |
| May 6, 2026 | 4,368.00 | 4,549.00 | 4,368.00 | 4,520.00 | 4,520.00 | 4.05% | 337,782 |
| May 5, 2026 | 4,160.00 | 4,344.00 | 4,160.00 | 4,344.00 | 4,344.00 | 2.94% | 1,149,686 |
| May 4, 2026 | 4,253.00 | 4,283.00 | 4,220.00 | 4,220.00 | 4,220.00 | -1.06% | 414,488 |
| Apr 30, 2026 | 4,213.00 | 4,279.00 | 4,213.00 | 4,265.00 | 4,265.00 | 0.83% | 323,389 |
| Apr 29, 2026 | 4,253.00 | 4,278.00 | 4,199.00 | 4,230.00 | 4,230.00 | -0.19% | 275,466 |
| Apr 28, 2026 | 4,200.00 | 4,266.00 | 4,200.00 | 4,238.00 | 4,238.00 | 0.19% | 245,949 |
| Apr 24, 2026 | 4,292.00 | 4,294.00 | 4,230.00 | 4,230.00 | 4,230.00 | -1.58% | 426,762 |
| Apr 23, 2026 | 4,286.00 | 4,314.00 | 4,229.00 | 4,298.00 | 4,298.00 | 0.70% | 535,097 |
| Apr 22, 2026 | 4,338.00 | 4,338.00 | 4,265.00 | 4,268.00 | 4,268.00 | -0.97% | 192,424 |
| Apr 21, 2026 | 4,360.00 | 4,367.00 | 4,298.00 | 4,310.00 | 4,310.00 | -1.06% | 218,106 |
| Apr 20, 2026 | 4,360.00 | 4,395.00 | 4,333.00 | 4,356.00 | 4,356.00 | -0.09% | 203,825 |
| Apr 17, 2026 | 4,384.00 | 4,414.00 | 4,347.00 | 4,360.00 | 4,360.00 | - | 619,057 |
| Apr 16, 2026 | 4,385.00 | 4,385.00 | 4,341.00 | 4,360.00 | 4,360.00 | 0.14% | 562,304 |
| Apr 15, 2026 | 4,300.00 | 4,354.00 | 4,240.00 | 4,354.00 | 4,354.00 | 0.97% | 522,394 |