Skip to main content
ADvTECH Limited (JSE:ADH)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,238.00
+8.00 (0.19%)
Apr 28, 2026, 5:00 PM SAST

ADvTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,200.004,266.004,200.004,238.004,238.000.19%245,949
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
Feb 11, 20263,959.003,968.003,893.003,920.003,854.74-0.76%232,105
Feb 10, 20263,930.003,970.003,907.003,950.003,884.240.46%169,375
Feb 9, 20263,971.003,988.003,907.003,932.003,866.54-1.38%125,501
Feb 6, 20263,949.003,987.003,932.003,987.003,920.631.19%125,052
Feb 5, 20263,952.003,985.003,900.003,940.003,874.41-0.56%170,578
Feb 4, 20263,972.004,004.003,955.003,962.003,896.04-0.65%397,926
Feb 3, 20263,982.004,030.003,955.003,988.003,921.610.50%477,578
Feb 2, 20263,868.003,968.003,849.003,968.003,901.941.10%984,214
Jan 30, 20263,924.003,945.003,902.003,925.003,859.660.05%1,068,700
Jan 29, 20264,037.004,045.003,872.003,923.003,857.69-2.66%728,568
Jan 28, 20264,051.004,060.004,025.004,030.003,962.91-0.07%395,355
Jan 27, 20264,054.004,080.004,002.004,033.003,965.86-0.17%206,954
Jan 26, 20264,100.004,107.004,021.004,040.003,972.740.05%336,347
Jan 23, 20263,990.004,052.003,935.004,038.003,970.781.97%382,453
Jan 22, 20263,897.003,987.003,870.003,960.003,894.082.46%454,470
Jan 21, 20263,839.003,880.003,839.003,865.003,800.660.65%585,798
Jan 20, 20263,850.003,850.003,801.003,840.003,776.071.03%824,561
Jan 19, 20263,840.003,840.003,750.003,801.003,737.72-0.91%370,380
Jan 16, 20263,835.003,864.003,823.003,836.003,772.140.58%340,044
Jan 15, 20263,746.003,848.003,746.003,814.003,750.510.93%594,060
Jan 14, 20263,793.003,793.003,726.003,779.003,716.090.48%244,558
Jan 13, 20263,795.003,795.003,740.003,761.003,698.39-0.16%367,705
Jan 12, 20263,791.003,791.003,741.003,767.003,704.29-0.69%224,928
Jan 9, 20263,800.003,821.003,767.003,793.003,729.860.50%363,985
Jan 8, 20263,813.003,849.003,751.003,774.003,711.17-1.31%270,654
Jan 7, 20263,753.003,840.003,752.003,824.003,760.341.84%644,342
Jan 6, 20263,746.003,783.003,724.003,755.003,692.490.56%324,143
Jan 5, 20263,743.003,761.003,725.003,734.003,671.84-0.24%101,245
Jan 2, 20263,739.003,750.003,700.003,743.003,680.690.54%205,425
Dec 31, 20253,728.003,740.003,720.003,723.003,661.020.08%4,074
Dec 30, 20253,681.003,765.003,681.003,720.003,658.07-0.61%111,787
Dec 29, 20253,590.003,768.003,590.003,743.003,680.690.51%256,300
Dec 24, 20253,749.003,788.003,724.003,724.003,662.00-0.51%129,352
Dec 23, 20253,641.003,750.003,641.003,743.003,680.690.62%268,521
Dec 22, 20253,713.003,750.003,687.003,720.003,658.07-0.19%211,322
Dec 19, 20253,565.003,741.003,565.003,727.003,664.950.32%1,038,793
Dec 18, 20253,645.003,741.003,643.003,715.003,653.151.31%167,713
Dec 17, 20253,678.003,734.003,667.003,667.003,605.95-0.35%256,019
Dec 15, 20253,652.003,695.003,637.003,680.003,618.740.77%555,166
Dec 12, 20253,630.003,669.003,619.003,652.003,591.200.88%378,655
Dec 11, 20253,596.003,630.003,565.003,620.003,559.740.28%422,029
Dec 10, 20253,625.003,632.003,590.003,610.003,549.90-0.44%185,200
Dec 9, 20253,596.003,676.003,596.003,626.003,565.64-1.47%466,159
Dec 8, 20253,650.003,703.003,650.003,680.003,618.74-0.41%616,952
Dec 5, 20253,699.003,700.003,640.003,695.003,633.49-0.14%404,323
Dec 4, 20253,800.003,800.003,700.003,700.003,638.40-1.78%313,888
Dec 3, 20253,665.003,767.003,665.003,767.003,704.292.34%443,063
Dec 2, 20253,728.003,746.003,658.003,681.003,619.720.27%356,267
Dec 1, 20253,690.003,697.003,600.003,671.003,609.89-0.78%345,761