Skip to main content
ADvTECH Limited (JSE:ADH)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,695.00
-5.00 (-0.14%)
Dec 5, 2025, 5:00 PM SAST

ADvTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20253,445.003,475.003,401.003,438.003,438.000.88%230,442
Oct 10, 20253,379.003,449.003,367.003,408.003,408.001.73%331,075
Oct 9, 20253,600.003,600.003,350.003,350.003,350.00-6.14%378,799
Oct 8, 20253,475.003,672.003,323.003,569.003,569.003.75%548,221
Oct 7, 20253,400.003,471.003,300.003,440.003,440.001.59%1,075,783
Oct 6, 20253,250.003,400.003,250.003,386.003,386.003.71%332,329
Oct 3, 20253,170.003,275.003,146.003,265.003,265.003.59%285,652
Oct 2, 20253,163.003,173.003,145.003,152.003,152.00-0.35%65,583
Oct 1, 20253,169.003,174.003,144.003,163.003,163.000.48%150,101
Sep 30, 20253,164.003,168.003,141.003,148.003,148.00-0.66%737,937
Sep 29, 20253,167.003,170.003,141.003,169.003,169.000.83%71,136
Sep 26, 20253,142.003,161.003,140.003,143.003,143.00-0.22%75,199
Sep 25, 20253,140.003,171.003,140.003,150.003,150.000.32%218,418
Sep 23, 20253,169.003,176.003,138.003,140.003,140.00-0.92%169,747
Sep 22, 20253,216.003,216.003,142.003,169.003,169.00-1.46%150,309
Sep 19, 20253,150.003,216.003,140.003,216.003,216.001.64%606,789
Sep 18, 20253,137.003,176.003,130.003,164.003,164.000.76%130,668
Sep 17, 20253,102.003,170.003,102.003,140.003,140.000.22%143,304
Sep 16, 20253,106.003,182.003,105.003,133.003,133.000.26%91,304
Sep 15, 20253,290.003,290.003,116.003,125.003,125.00-1.01%93,829
Sep 12, 20253,247.003,248.003,101.003,157.003,157.000.86%170,754
Sep 11, 20253,088.003,157.003,078.003,130.003,130.000.32%60,527
Sep 10, 20253,150.003,174.003,098.003,120.003,120.00-1.36%142,963
Sep 9, 20253,201.003,219.003,150.003,163.003,118.00-0.72%437,132
Sep 8, 20253,161.003,300.003,161.003,186.003,140.670.79%277,025
Sep 5, 20253,200.003,200.003,155.003,161.003,116.030.03%124,975
Sep 4, 20253,202.003,251.003,150.003,160.003,115.04-0.28%197,163
Sep 3, 20253,294.003,294.003,154.003,169.003,123.91-1.18%275,266
Sep 2, 20253,339.003,339.003,171.003,207.003,161.37-3.26%312,554
Sep 1, 20253,339.003,375.003,290.003,315.003,267.84-0.72%664,073
Aug 29, 20253,330.003,350.003,304.003,339.003,291.500.27%1,228,387
Aug 28, 20253,320.003,339.003,294.003,330.003,282.620.30%664,824
Aug 27, 20253,293.003,335.003,293.003,320.003,272.770.61%345,567
Aug 26, 20253,308.003,321.003,270.003,300.003,253.05-0.15%556,966
Aug 25, 20253,255.003,307.003,205.003,305.003,257.982.04%279,944
Aug 22, 20253,200.003,239.003,200.003,239.003,192.920.59%97,102
Aug 21, 20253,255.003,262.003,191.003,220.003,174.19-0.74%144,533
Aug 20, 20253,253.003,284.003,221.003,244.003,197.85-0.43%238,462
Aug 19, 20253,175.003,300.003,174.003,258.003,211.652.55%258,286
Aug 18, 20253,147.003,178.003,147.003,177.003,131.800.60%176,434
Aug 15, 20253,178.003,183.003,137.003,158.003,113.07-0.57%102,204
Aug 14, 20253,134.003,194.003,134.003,176.003,130.82-0.06%105,386
Aug 13, 20253,243.003,244.003,161.003,178.003,132.79-0.53%259,970
Aug 12, 20253,110.003,195.003,097.003,195.003,149.543.06%314,560
Aug 11, 20253,200.003,200.003,100.003,100.003,055.90-2.36%423,504
Aug 8, 20253,101.003,181.003,100.003,175.003,129.831.76%466,603
Aug 7, 20253,130.003,272.003,104.003,120.003,075.61-0.32%896,637
Aug 6, 20253,108.003,135.003,086.003,130.003,085.470.74%91,165
Aug 5, 20253,115.003,125.003,084.003,107.003,062.80-0.54%194,446
Aug 4, 20253,163.003,167.003,114.003,124.003,079.55-0.86%117,404
Aug 1, 20253,241.003,278.003,130.003,151.003,106.17-3.40%402,015
Jul 31, 20253,120.003,284.003,120.003,262.003,215.590.99%533,929
Jul 30, 20253,238.003,258.003,175.003,230.003,184.051.19%224,149
Jul 29, 20253,199.003,199.003,119.003,192.003,146.591.95%88,300
Jul 28, 20253,131.003,146.003,115.003,131.003,086.46-67,449
Jul 25, 20253,219.003,219.003,100.003,131.003,086.46-0.79%153,338
Jul 24, 20253,199.003,199.003,101.003,156.003,111.100.86%113,861
Jul 23, 20253,204.003,206.003,120.003,129.003,084.48-2.16%287,495
Jul 22, 20253,220.003,269.003,187.003,198.003,152.50-0.59%157,419
Jul 21, 20253,209.003,259.003,173.003,217.003,171.230.41%401,562
Jul 18, 20253,203.003,228.003,196.003,204.003,158.420.25%123,114