Skip to main content
logo
ADvTECH Limited (JSE:ADH)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,323.00
+30.00 (0.70%)
Jun 5, 2026, 5:00 PM SAST

ADvTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20264,300.004,354.004,300.004,323.004,323.000.70%273,090
Jun 4, 20264,235.004,311.004,234.004,293.004,293.000.94%224,191
Jun 3, 20264,360.004,360.004,240.004,253.004,253.00-1.96%376,443
Jun 2, 20264,322.004,339.004,261.004,338.004,338.002.21%136,913
Jun 1, 20264,249.004,275.004,206.004,244.004,244.00-0.07%616,869
May 29, 20264,321.004,321.004,240.004,247.004,247.00-1.71%369,703
May 28, 20264,304.004,325.004,269.004,321.004,321.000.21%275,423
May 27, 20264,366.004,380.004,229.004,312.004,312.00-1.55%435,437
May 26, 20264,316.004,415.004,287.004,380.004,380.000.67%1,439,168
May 25, 20264,494.004,508.004,346.004,351.004,351.000.21%701,852
May 22, 20264,288.004,370.004,287.004,342.004,342.001.26%598,839
May 21, 20264,350.004,350.004,280.004,288.004,288.00-1.24%168,774
May 20, 20264,333.004,413.004,318.004,342.004,342.000.30%766,175
May 19, 20264,301.004,348.004,287.004,329.004,329.000.14%230,345
May 18, 20264,355.004,369.004,315.004,323.004,323.00-0.78%805,763
May 15, 20264,390.004,420.004,321.004,357.004,357.00-1.45%352,051
May 14, 20264,391.004,449.004,388.004,421.004,421.001.03%320,751
May 13, 20264,361.004,386.004,302.004,376.004,376.000.11%293,099
May 12, 20264,578.004,578.004,332.004,371.004,371.00-2.39%195,446
May 11, 20264,460.004,511.004,444.004,478.004,478.000.67%420,331
May 8, 20264,500.004,500.004,390.004,448.004,448.000.11%211,147
May 7, 20264,333.004,561.004,333.004,443.004,443.00-1.70%361,470
May 6, 20264,368.004,549.004,368.004,520.004,520.004.05%337,782
May 5, 20264,160.004,344.004,160.004,344.004,344.002.94%1,149,686
May 4, 20264,253.004,283.004,220.004,220.004,220.00-1.06%414,488
Apr 30, 20264,213.004,279.004,213.004,265.004,265.000.83%323,389
Apr 29, 20264,253.004,278.004,199.004,230.004,230.00-0.19%275,466
Apr 28, 20264,200.004,266.004,200.004,238.004,238.000.19%245,949
Apr 24, 20264,292.004,294.004,230.004,230.004,230.00-1.58%426,762
Apr 23, 20264,286.004,314.004,229.004,298.004,298.000.70%535,097
Apr 22, 20264,338.004,338.004,265.004,268.004,268.00-0.97%192,424
Apr 21, 20264,360.004,367.004,298.004,310.004,310.00-1.06%218,106
Apr 20, 20264,360.004,395.004,333.004,356.004,356.00-0.09%203,825
Apr 17, 20264,384.004,414.004,347.004,360.004,360.00-619,057
Apr 16, 20264,385.004,385.004,341.004,360.004,360.000.14%562,304
Apr 15, 20264,300.004,354.004,240.004,354.004,354.000.97%522,394
Apr 14, 20264,405.004,405.004,351.004,385.004,312.000.92%189,176
Apr 13, 20264,494.004,494.004,245.004,345.004,272.67-2.34%642,853
Apr 10, 20264,412.004,461.004,366.004,449.004,374.930.98%282,416
Apr 9, 20264,419.004,440.004,348.004,406.004,332.650.14%415,411
Apr 8, 20264,367.004,424.004,333.004,400.004,326.753.43%1,213,282
Apr 7, 20264,283.004,329.004,213.004,254.004,183.18-0.14%490,744
Apr 2, 20264,202.004,271.004,144.004,260.004,189.080.52%331,670
Apr 1, 20264,150.004,319.004,150.004,238.004,167.450.40%417,609
Mar 31, 20264,088.004,221.004,084.004,221.004,150.732.93%415,770
Mar 30, 20264,090.004,120.003,999.004,101.004,032.730.27%425,537
Mar 27, 20264,050.004,100.004,004.004,090.004,021.911.59%721,135
Mar 26, 20263,989.004,083.003,950.004,026.003,958.980.93%965,370
Mar 25, 20263,876.004,050.003,843.003,989.003,922.593.26%1,174,623
Mar 24, 20263,700.003,877.003,700.003,863.003,798.690.63%1,822,436