ADvTECH Limited (JSE:ADH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,325.00
-51.00 (-0.95%)
Oct 30, 2026, 5:06 PM SAST
ADvTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,413.00 | 5,429.00 | 5,323.00 | 5,325.00 | 5,325.00 | -0.95% | 496,202 |
| Oct 29, 2026 | 5,380.00 | 5,467.00 | 5,294.00 | 5,376.00 | 5,376.00 | -1.36% | 617,340 |
| Oct 28, 2026 | 5,500.00 | 5,532.00 | 5,412.00 | 5,450.00 | 5,450.00 | -1.62% | 431,361 |
| Oct 27, 2026 | 5,650.00 | 5,650.00 | 5,480.00 | 5,540.00 | 5,540.00 | 0.27% | 641,650 |
| Oct 26, 2026 | 5,600.00 | 5,600.00 | 5,440.00 | 5,525.00 | 5,525.00 | 1.53% | 1,580,836 |
| Oct 23, 2026 | 5,530.00 | 5,530.00 | 5,422.00 | 5,442.00 | 5,442.00 | 0.24% | 424,659 |
| Oct 22, 2026 | 5,608.00 | 5,608.00 | 5,381.00 | 5,429.00 | 5,429.00 | -1.74% | 324,689 |
| Oct 21, 2026 | 5,380.00 | 5,563.00 | 5,380.00 | 5,525.00 | 5,525.00 | 0.64% | 514,734 |
| Oct 20, 2026 | 5,380.00 | 5,505.00 | 5,380.00 | 5,490.00 | 5,490.00 | 0.40% | 391,130 |
| Oct 19, 2026 | 5,630.00 | 5,630.00 | 5,463.00 | 5,468.00 | 5,468.00 | -1.39% | 616,661 |
| Oct 16, 2026 | 5,300.00 | 5,681.00 | 5,300.00 | 5,545.00 | 5,545.00 | 0.51% | 579,742 |
| Oct 15, 2026 | 5,406.00 | 5,517.00 | 5,346.00 | 5,517.00 | 5,517.00 | 3.01% | 501,791 |
| Oct 14, 2026 | 5,440.00 | 5,440.00 | 5,350.00 | 5,356.00 | 5,356.00 | -1.34% | 182,547 |
| Oct 13, 2026 | 5,440.00 | 5,440.00 | 5,338.00 | 5,429.00 | 5,429.00 | 0.89% | 568,855 |
| Oct 12, 2026 | 5,255.00 | 5,400.00 | 5,237.00 | 5,381.00 | 5,381.00 | 2.16% | 769,423 |
| Oct 9, 2026 | 5,170.00 | 5,279.00 | 5,170.00 | 5,267.00 | 5,267.00 | 1.88% | 278,454 |
| Oct 8, 2026 | 5,001.00 | 5,188.00 | 5,001.00 | 5,170.00 | 5,170.00 | 0.72% | 1,047,252 |
| Oct 7, 2026 | 5,064.00 | 5,152.00 | 5,029.00 | 5,133.00 | 5,133.00 | - | 1,375,527 |
| Oct 6, 2026 | 5,000.00 | 5,136.00 | 5,000.00 | 5,133.00 | 5,133.00 | 0.21% | 610,937 |
| Oct 5, 2026 | 5,130.00 | 5,141.00 | 5,077.00 | 5,122.00 | 5,122.00 | -0.21% | 491,508 |
| Oct 2, 2026 | 5,115.00 | 5,142.00 | 5,055.00 | 5,133.00 | 5,133.00 | 0.35% | 521,479 |
| Oct 1, 2026 | 5,131.00 | 5,173.00 | 5,024.00 | 5,115.00 | 5,115.00 | -0.31% | 346,401 |
| Sep 30, 2026 | 5,282.00 | 5,282.00 | 5,104.00 | 5,131.00 | 5,131.00 | -0.37% | 2,040,278 |
| Sep 29, 2026 | 5,282.00 | 5,282.00 | 5,125.00 | 5,150.00 | 5,150.00 | -1.27% | 1,517,756 |
| Sep 28, 2026 | 5,181.00 | 5,267.00 | 5,180.00 | 5,216.00 | 5,216.00 | 0.71% | 434,888 |
| Sep 25, 2026 | 5,197.00 | 5,200.00 | 5,077.00 | 5,179.00 | 5,179.00 | -0.02% | 324,290 |
| Sep 23, 2026 | 5,282.00 | 5,282.00 | 5,135.00 | 5,180.00 | 5,180.00 | -0.86% | 782,700 |
| Sep 22, 2026 | 5,233.00 | 5,244.00 | 5,155.00 | 5,225.00 | 5,225.00 | 0.10% | 496,856 |
| Sep 21, 2026 | 5,245.00 | 5,256.00 | 5,171.00 | 5,220.00 | 5,220.00 | -0.44% | 650,600 |
| Sep 18, 2026 | 5,091.00 | 5,244.00 | 5,059.00 | 5,243.00 | 5,243.00 | 3.01% | 2,377,893 |
| Sep 17, 2026 | 4,981.00 | 5,230.00 | 4,959.00 | 5,090.00 | 5,090.00 | 3.18% | 413,473 |
| Sep 16, 2026 | 4,901.00 | 5,000.00 | 4,893.00 | 4,933.00 | 4,933.00 | 0.65% | 542,093 |
| Sep 15, 2026 | 4,932.00 | 4,932.00 | 4,848.00 | 4,901.00 | 4,901.00 | 0.29% | 325,706 |
| Sep 14, 2026 | 5,020.00 | 5,020.00 | 4,861.00 | 4,887.00 | 4,887.00 | 0.12% | 393,239 |
| Sep 11, 2026 | 4,927.00 | 5,012.00 | 4,863.00 | 4,881.00 | 4,881.00 | -0.67% | 402,561 |
| Sep 10, 2026 | 4,900.00 | 4,923.00 | 4,854.00 | 4,914.00 | 4,914.00 | 1.07% | 716,854 |
| Sep 9, 2026 | 4,950.00 | 4,950.00 | 4,735.00 | 4,862.00 | 4,862.00 | 0.21% | 690,390 |
| Sep 8, 2026 | 4,985.00 | 4,985.00 | 4,843.00 | 4,905.00 | 4,852.00 | 0.62% | 445,594 |
| Sep 7, 2026 | 5,070.00 | 5,070.00 | 4,805.00 | 4,875.00 | 4,822.32 | -1.02% | 557,555 |
| Sep 4, 2026 | 4,892.00 | 4,995.00 | 4,889.00 | 4,925.00 | 4,871.78 | 0.59% | 822,564 |
| Sep 3, 2026 | 4,900.00 | 4,966.00 | 4,872.00 | 4,896.00 | 4,843.10 | 0.25% | 519,194 |
| Sep 2, 2026 | 5,050.00 | 5,050.00 | 4,795.00 | 4,884.00 | 4,831.23 | -0.65% | 587,838 |
| Sep 1, 2026 | 4,800.00 | 4,988.00 | 4,800.00 | 4,916.00 | 4,862.88 | -1.62% | 365,966 |
| Aug 31, 2026 | 4,810.00 | 5,038.00 | 4,810.00 | 4,997.00 | 4,943.01 | 0.44% | 285,587 |
| Aug 28, 2026 | 4,883.00 | 5,023.00 | 4,850.00 | 4,975.00 | 4,921.24 | 1.93% | 642,042 |
| Aug 27, 2026 | 4,887.00 | 4,995.00 | 4,831.00 | 4,881.00 | 4,828.26 | 1.03% | 489,340 |
| Aug 26, 2026 | 4,595.00 | 4,853.00 | 4,595.00 | 4,831.00 | 4,778.80 | 5.11% | 658,647 |
| Aug 25, 2026 | 4,595.00 | 4,675.00 | 4,560.00 | 4,596.00 | 4,546.34 | -0.33% | 856,495 |
| Aug 24, 2026 | 4,530.00 | 4,666.00 | 4,509.00 | 4,611.00 | 4,561.18 | 1.01% | 1,020,622 |
| Aug 21, 2026 | 4,591.00 | 4,600.00 | 4,535.00 | 4,565.00 | 4,515.67 | -0.54% | 5,814,816 |