ADvTECH Limited (JSE:ADH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,678.00
-78.00 (-1.64%)
Jul 20, 2026, 5:04 PM SAST
ADvTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4,750.00 | 4,889.00 | 4,664.00 | 4,678.00 | 4,678.00 | -1.64% | 529,320 |
| Jul 17, 2026 | 4,800.00 | 4,800.00 | 4,729.00 | 4,756.00 | 4,756.00 | -1.61% | 137,444 |
| Jul 16, 2026 | 4,822.00 | 4,834.00 | 4,720.00 | 4,834.00 | 4,834.00 | - | 424,069 |
| Jul 15, 2026 | 4,831.00 | 4,864.00 | 4,735.00 | 4,834.00 | 4,834.00 | 1.26% | 623,389 |
| Jul 14, 2026 | 4,681.00 | 4,774.00 | 4,663.00 | 4,774.00 | 4,774.00 | 1.79% | 888,318 |
| Jul 13, 2026 | 4,676.00 | 4,690.00 | 4,642.00 | 4,690.00 | 4,690.00 | 0.30% | 562,399 |
| Jul 10, 2026 | 4,621.00 | 4,676.00 | 4,574.00 | 4,676.00 | 4,676.00 | 1.02% | 965,755 |
| Jul 9, 2026 | 4,599.00 | 4,649.00 | 4,551.00 | 4,629.00 | 4,629.00 | 0.98% | 6,183,402 |
| Jul 8, 2026 | 4,680.00 | 4,680.00 | 4,551.00 | 4,584.00 | 4,584.00 | -1.16% | 559,307 |
| Jul 7, 2026 | 4,700.00 | 4,702.00 | 4,572.00 | 4,638.00 | 4,638.00 | -1.09% | 596,409 |
| Jul 6, 2026 | 4,702.00 | 4,717.00 | 4,653.00 | 4,689.00 | 4,689.00 | 0.17% | 456,276 |
| Jul 3, 2026 | 4,745.00 | 4,782.00 | 4,636.00 | 4,681.00 | 4,681.00 | -1.43% | 810,564 |
| Jul 2, 2026 | 4,700.00 | 4,753.00 | 4,653.00 | 4,749.00 | 4,749.00 | 1.39% | 916,681 |
| Jul 1, 2026 | 4,739.00 | 4,739.00 | 4,631.00 | 4,684.00 | 4,684.00 | -1.47% | 512,126 |
| Jun 30, 2026 | 4,752.00 | 4,796.00 | 4,670.00 | 4,754.00 | 4,754.00 | 0.04% | 5,825,830 |
| Jun 29, 2026 | 4,620.00 | 4,757.00 | 4,615.00 | 4,752.00 | 4,752.00 | 3.08% | 786,125 |
| 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 |