Skip to main content
logo
ADvTECH Limited (JSE:ADH)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,230.00
-68.00 (-1.58%)
Apr 24, 2026, 5:09 PM SAST

ADvTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20264,300.004,354.004,240.004,354.004,354.00-0.71%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
Mar 23, 20263,750.003,839.003,624.003,839.003,775.090.13%910,106
Mar 20, 20263,788.003,858.003,741.003,834.003,770.170.76%2,411,989
Mar 19, 20263,848.003,850.003,726.003,805.003,741.66-1.50%713,754
Mar 18, 20263,842.003,910.003,839.003,863.003,798.691.15%252,656
Mar 17, 20263,830.003,859.003,787.003,819.003,755.42-0.55%1,029,126
Mar 16, 20263,882.003,926.003,824.003,840.003,776.07-0.83%691,662
Mar 13, 20263,952.003,955.003,870.003,872.003,807.54-2.22%205,851
Mar 12, 20264,000.004,048.003,960.003,960.003,894.08-1.98%280,235
Mar 11, 20264,038.004,059.004,010.004,040.003,972.740.30%404,825
Mar 10, 20263,912.004,067.003,912.004,028.003,960.942.94%325,093
Mar 9, 20263,920.003,940.003,854.003,913.003,847.86-1.46%272,219
Mar 6, 20264,112.004,140.003,914.003,971.003,904.89-3.73%479,187
Mar 5, 20264,068.004,153.003,881.004,125.004,056.332.23%463,854
Mar 4, 20263,971.004,054.003,948.004,035.003,967.831.61%182,785
Mar 3, 20264,039.004,063.003,941.003,971.003,904.89-2.53%267,812
Mar 2, 20264,101.004,101.004,038.004,074.004,006.18-0.68%367,598
Feb 27, 20264,065.004,102.003,985.004,102.004,033.711.08%1,068,039
Feb 26, 20264,026.004,077.004,015.004,058.003,990.44-0.20%321,984
Feb 25, 20264,051.004,159.004,014.004,066.003,998.311.07%565,438
Feb 24, 20263,954.004,035.003,944.004,023.003,956.030.58%345,482
Feb 23, 20263,955.004,000.003,935.004,000.003,933.410.98%493,959
Feb 20, 20263,990.004,006.003,951.003,961.003,895.06-0.73%365,638
Feb 19, 20264,060.004,060.003,985.003,990.003,923.58-0.97%225,895
Feb 18, 20263,987.004,043.003,955.004,029.003,961.931.44%529,600
Feb 17, 20263,955.004,005.003,954.003,972.003,905.88-0.18%282,269
Feb 16, 20263,981.004,048.003,960.003,979.003,912.760.23%455,098
Feb 13, 20263,950.003,980.003,939.003,970.003,903.91-0.23%222,193
Feb 12, 20263,888.003,979.003,888.003,979.003,912.761.51%316,171