Skip to main content
ADvTECH Limited (JSE:ADH)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,971.00
-154.00 (-3.73%)
At close: Mar 6, 2026

ADvTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,112.004,140.003,914.003,971.003,971.00-3.73%479,187
Mar 5, 20264,068.004,153.003,881.004,125.004,125.002.23%463,854
Mar 4, 20263,971.004,054.003,948.004,035.004,035.001.61%182,785
Mar 3, 20264,039.004,063.003,941.003,971.003,971.00-2.53%267,812
Mar 2, 20264,101.004,101.004,038.004,074.004,074.00-0.68%367,598
Feb 27, 20264,065.004,102.003,985.004,102.004,102.001.08%508,246
Feb 26, 20264,026.004,077.004,015.004,058.004,058.00-0.20%321,984
Feb 25, 20264,051.004,159.004,014.004,066.004,066.001.07%565,438
Feb 24, 20263,954.004,035.003,944.004,023.004,023.000.58%345,482
Feb 23, 20263,955.004,000.003,935.004,000.004,000.000.98%493,959
Feb 20, 20263,990.004,006.003,951.003,961.003,961.00-0.73%365,638
Feb 19, 20264,060.004,060.003,985.003,990.003,990.00-0.97%225,895
Feb 18, 20263,987.004,043.003,955.004,029.004,029.001.44%529,600
Feb 17, 20263,955.004,005.003,954.003,972.003,972.00-0.18%282,269
Feb 16, 20263,981.004,048.003,960.003,979.003,979.000.23%455,098
Feb 13, 20263,950.003,980.003,939.003,970.003,970.00-0.23%222,193
Feb 12, 20263,888.003,979.003,888.003,979.003,979.001.51%316,171
Feb 11, 20263,959.003,968.003,893.003,920.003,920.00-0.76%232,105
Feb 10, 20263,930.003,970.003,907.003,950.003,950.000.46%169,375
Feb 9, 20263,971.003,988.003,907.003,932.003,932.00-1.38%125,501
Feb 6, 20263,949.003,987.003,932.003,987.003,987.001.19%125,052
Feb 5, 20263,952.003,985.003,900.003,940.003,940.00-0.56%170,578
Feb 4, 20263,972.004,004.003,955.003,962.003,962.00-0.65%397,926
Feb 3, 20263,982.004,030.003,955.003,988.003,988.000.50%477,578
Feb 2, 20263,868.003,968.003,849.003,968.003,968.001.10%984,214
Jan 30, 20263,924.003,945.003,902.003,925.003,925.000.05%1,068,700
Jan 29, 20264,037.004,045.003,872.003,923.003,923.00-2.66%728,568
Jan 28, 20264,051.004,060.004,025.004,030.004,030.00-0.07%395,355
Jan 27, 20264,054.004,080.004,002.004,033.004,033.00-0.17%206,954
Jan 26, 20264,100.004,107.004,021.004,040.004,040.000.05%336,347
Jan 23, 20263,990.004,052.003,935.004,038.004,038.001.97%382,453
Jan 22, 20263,897.003,987.003,870.003,960.003,960.002.46%454,470
Jan 21, 20263,839.003,880.003,839.003,865.003,865.000.65%585,798
Jan 20, 20263,850.003,850.003,801.003,840.003,840.001.03%824,561
Jan 19, 20263,840.003,840.003,750.003,801.003,801.00-0.91%370,380
Jan 16, 20263,835.003,864.003,823.003,836.003,836.000.58%340,044
Jan 15, 20263,746.003,848.003,746.003,814.003,814.000.93%594,060
Jan 14, 20263,793.003,793.003,726.003,779.003,779.000.48%244,558
Jan 13, 20263,795.003,795.003,740.003,761.003,761.00-0.16%367,705
Jan 12, 20263,791.003,791.003,741.003,767.003,767.00-0.69%224,928
Jan 9, 20263,800.003,821.003,767.003,793.003,793.000.50%363,985
Jan 8, 20263,813.003,849.003,751.003,774.003,774.00-1.31%270,654
Jan 7, 20263,753.003,840.003,752.003,824.003,824.001.84%644,342
Jan 6, 20263,746.003,783.003,724.003,755.003,755.000.56%324,143
Jan 5, 20263,743.003,761.003,725.003,734.003,734.00-0.24%101,245
Jan 2, 20263,739.003,750.003,700.003,743.003,743.000.54%205,425
Dec 31, 20253,728.003,740.003,720.003,723.003,723.000.08%4,074
Dec 30, 20253,681.003,765.003,681.003,720.003,720.00-0.61%111,787
Dec 29, 20253,590.003,768.003,590.003,743.003,743.000.51%256,300
Dec 24, 20253,749.003,788.003,724.003,724.003,724.00-0.51%129,352
Dec 23, 20253,641.003,750.003,641.003,743.003,743.000.62%268,521
Dec 22, 20253,713.003,750.003,687.003,720.003,720.00-0.19%211,322
Dec 19, 20253,565.003,741.003,565.003,727.003,727.000.32%1,038,793
Dec 18, 20253,645.003,741.003,643.003,715.003,715.001.31%167,713
Dec 17, 20253,678.003,734.003,667.003,667.003,667.00-0.35%256,019
Dec 15, 20253,652.003,695.003,637.003,680.003,680.000.77%555,166
Dec 12, 20253,630.003,669.003,619.003,652.003,652.000.88%378,655
Dec 11, 20253,596.003,630.003,565.003,620.003,620.000.28%422,029
Dec 10, 20253,625.003,632.003,590.003,610.003,610.00-0.44%185,200
Dec 9, 20253,596.003,676.003,596.003,626.003,626.00-1.47%466,159
Dec 8, 20253,650.003,703.003,650.003,680.003,680.00-0.41%616,952
Dec 5, 20253,699.003,700.003,640.003,695.003,695.00-0.14%404,323
Dec 4, 20253,800.003,800.003,700.003,700.003,700.00-1.78%313,888
Dec 3, 20253,665.003,767.003,665.003,767.003,767.002.34%443,063
Dec 2, 20253,728.003,746.003,658.003,681.003,681.000.27%356,267
Dec 1, 20253,690.003,697.003,600.003,671.003,671.00-0.78%345,761
Nov 28, 20253,750.003,750.003,679.003,700.003,700.00-0.13%441,510
Nov 27, 20253,650.003,731.003,620.003,705.003,705.001.51%499,753
Nov 26, 20253,640.003,694.003,605.003,650.003,650.000.03%1,562,707
Nov 25, 20253,705.003,705.003,601.003,649.003,649.00-1.51%865,262
Nov 24, 20253,757.003,763.003,695.003,705.003,705.00-0.40%2,198,654
Nov 21, 20253,759.003,760.003,661.003,720.003,720.00-0.83%316,132
Nov 20, 20253,700.003,767.003,682.003,751.003,751.002.23%229,550
Nov 19, 20253,581.003,700.003,581.003,669.003,669.000.77%239,080
Nov 18, 20253,631.003,673.003,605.003,641.003,641.00-0.05%278,274
Nov 17, 20253,649.003,650.003,583.003,643.003,643.001.19%127,018
Nov 14, 20253,613.003,613.003,501.003,600.003,600.00-0.06%205,849
Nov 13, 20253,649.003,649.003,584.003,602.003,602.00-0.61%339,100
Nov 12, 20253,520.003,624.003,493.003,624.003,624.002.98%373,200
Nov 11, 20253,497.003,520.003,486.003,519.003,519.000.40%159,396
Nov 10, 20253,550.003,550.003,466.003,505.003,505.000.14%87,413
Nov 7, 20253,498.003,500.003,460.003,500.003,500.000.14%138,114
Nov 6, 20253,458.003,495.003,431.003,495.003,495.001.30%60,979
Nov 5, 20253,455.003,487.003,412.003,450.003,450.00-1.12%259,384
Nov 4, 20253,500.003,516.003,412.003,489.003,489.00-0.65%182,093
Nov 3, 20253,529.003,536.003,501.003,512.003,512.00-0.62%665,144
Oct 31, 20253,565.003,565.003,439.003,534.003,534.001.14%1,293,527
Oct 30, 20253,450.003,559.003,437.003,494.003,494.00-0.20%107,460
Oct 29, 20253,490.003,525.003,476.003,501.003,501.00-0.40%124,246
Oct 28, 20253,522.003,571.003,474.003,515.003,515.00-0.68%506,620
Oct 27, 20253,475.003,539.003,451.003,539.003,539.001.46%323,197
Oct 24, 20253,580.003,580.003,451.003,488.003,488.00-2.57%270,029
Oct 23, 20253,373.003,580.003,343.003,580.003,580.006.17%350,791
Oct 22, 20253,377.003,381.003,335.003,372.003,372.00-0.30%102,924
Oct 21, 20253,405.003,405.003,321.003,382.003,382.001.02%217,135
Oct 20, 20253,480.003,480.003,334.003,348.003,348.00-0.68%168,069
Oct 17, 20253,357.003,374.003,317.003,371.003,371.000.42%1,313,082
Oct 16, 20253,480.003,488.003,340.003,357.003,357.00-4.09%478,461
Oct 15, 20253,382.003,500.003,357.003,500.003,500.003.58%2,667,772
Oct 14, 20253,401.003,476.003,379.003,379.003,379.00-1.72%372,722