ADvTECH Limited (JSE:ADH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,243.00
+153.00 (3.01%)
Sep 18, 2026, 5:13 PM SAST
ADvTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 4,615.00 | 4,625.00 | 4,586.00 | 4,590.00 | 4,540.40 | -0.52% | 682,478 |
| Aug 19, 2026 | 4,650.00 | 4,650.00 | 4,565.00 | 4,614.00 | 4,564.14 | 0.96% | 3,397,491 |
| Aug 18, 2026 | 4,609.00 | 4,639.00 | 4,557.00 | 4,570.00 | 4,520.62 | -0.85% | 493,377 |
| Aug 17, 2026 | 4,530.00 | 4,639.00 | 4,530.00 | 4,609.00 | 4,559.20 | -0.26% | 234,859 |
| Aug 14, 2026 | 4,530.00 | 4,667.00 | 4,530.00 | 4,621.00 | 4,571.07 | 0.26% | 404,695 |
| Aug 13, 2026 | 4,645.00 | 4,655.00 | 4,572.00 | 4,609.00 | 4,559.20 | -0.86% | 1,527,195 |
| Aug 12, 2026 | 4,715.00 | 4,715.00 | 4,593.00 | 4,649.00 | 4,598.77 | -0.02% | 432,358 |
| Aug 11, 2026 | 4,850.00 | 4,850.00 | 4,642.00 | 4,650.00 | 4,599.76 | -2.62% | 323,357 |
| Aug 7, 2026 | 4,828.00 | 4,828.00 | 4,753.00 | 4,775.00 | 4,723.40 | -0.50% | 1,109,798 |
| Aug 6, 2026 | 4,941.00 | 4,955.00 | 4,799.00 | 4,799.00 | 4,747.15 | -2.89% | 519,304 |
| Aug 5, 2026 | 4,913.00 | 4,949.00 | 4,776.00 | 4,942.00 | 4,888.60 | 3.07% | 607,809 |
| Aug 4, 2026 | 4,820.00 | 4,821.00 | 4,774.00 | 4,795.00 | 4,743.19 | 0.61% | 298,836 |
| Aug 3, 2026 | 4,800.00 | 4,898.00 | 4,766.00 | 4,766.00 | 4,714.50 | 0.15% | 2,186,460 |
| Jul 31, 2026 | 4,706.00 | 4,765.00 | 4,685.00 | 4,759.00 | 4,707.58 | 1.13% | 205,887 |
| Jul 30, 2026 | 4,672.00 | 4,719.00 | 4,635.00 | 4,706.00 | 4,655.15 | 1.44% | 331,290 |
| Jul 29, 2026 | 4,763.00 | 4,763.00 | 4,620.00 | 4,639.00 | 4,588.87 | -0.41% | 175,291 |
| Jul 28, 2026 | 4,690.00 | 4,716.00 | 4,639.00 | 4,658.00 | 4,607.67 | -0.68% | 231,837 |
| Jul 27, 2026 | 4,600.00 | 4,719.00 | 4,600.00 | 4,690.00 | 4,639.32 | 0.64% | 185,450 |
| Jul 24, 2026 | 4,631.00 | 4,660.00 | 4,581.00 | 4,660.00 | 4,609.65 | 0.43% | 653,315 |
| Jul 23, 2026 | 4,664.00 | 4,699.00 | 4,630.00 | 4,640.00 | 4,589.86 | -1.17% | 856,124 |
| Jul 22, 2026 | 4,660.00 | 4,724.00 | 4,660.00 | 4,695.00 | 4,644.27 | -0.13% | 331,803 |
| Jul 21, 2026 | 4,723.00 | 4,724.00 | 4,672.00 | 4,701.00 | 4,650.20 | 0.49% | 318,606 |
| Jul 20, 2026 | 4,750.00 | 4,889.00 | 4,664.00 | 4,678.00 | 4,627.45 | -1.64% | 529,320 |
| Jul 17, 2026 | 4,800.00 | 4,800.00 | 4,729.00 | 4,756.00 | 4,704.61 | -1.61% | 137,444 |
| Jul 16, 2026 | 4,822.00 | 4,834.00 | 4,720.00 | 4,834.00 | 4,781.77 | - | 424,069 |
| Jul 15, 2026 | 4,831.00 | 4,864.00 | 4,735.00 | 4,834.00 | 4,781.77 | 1.26% | 623,389 |
| Jul 14, 2026 | 4,681.00 | 4,774.00 | 4,663.00 | 4,774.00 | 4,722.42 | 1.79% | 888,318 |
| Jul 13, 2026 | 4,676.00 | 4,690.00 | 4,642.00 | 4,690.00 | 4,639.32 | 0.30% | 562,399 |
| Jul 10, 2026 | 4,621.00 | 4,676.00 | 4,574.00 | 4,676.00 | 4,625.47 | 1.02% | 965,755 |