Johannesburg - Delayed Quote ZAc

ADvTECH Limited (ADH.JO)

Compare
3,082.00
-18.00
(-0.58%)
As of 2:31:18 PM GMT+2. Market Open.
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253,100.003,120.003,054.003,082.003,082.00274,058
Apr 3, 20253,277.003,277.003,067.003,100.003,100.00876,991
Apr 2, 20253,285.003,340.003,233.003,261.003,261.001,588,006
Apr 1, 20253,279.003,313.003,270.003,313.003,313.00107,780
Mar 31, 20253,313.003,356.003,215.003,294.003,294.003,993,871
Mar 28, 20253,220.003,372.003,200.003,243.003,243.00483,939
Mar 27, 20253,176.003,222.003,140.003,198.003,198.00504,594
Mar 26, 20253,219.003,219.003,100.003,160.003,160.00124,720
Mar 25, 20253,220.003,220.003,064.003,100.003,100.00401,178
Mar 24, 20253,128.003,249.003,098.003,118.003,118.00164,283
Mar 20, 20253,190.003,253.003,119.003,128.003,128.00462,349
Mar 19, 20253,217.003,217.003,151.003,201.003,201.0099,964
Mar 18, 20253,200.003,236.003,192.003,192.003,192.0090,171
Mar 17, 20253,218.003,230.003,157.003,192.003,192.00449,152
Mar 14, 20253,100.003,232.003,117.003,215.003,215.0069,331
Mar 13, 20253,150.003,204.003,132.003,174.003,174.00100,033
Mar 12, 20253,155.003,155.003,062.003,100.003,100.00275,722
Mar 11, 20253,100.003,149.003,100.003,124.003,124.0090,269
Mar 10, 20253,150.003,160.003,100.003,100.003,100.0086,270
Mar 7, 20253,068.003,130.003,050.003,130.003,130.00130,029
Mar 6, 20253,151.003,151.003,028.003,067.003,067.0086,753
Mar 5, 20253,059.003,131.003,066.003,100.003,100.00220,945
Mar 4, 20253,182.003,182.003,101.003,104.003,104.00135,572
Mar 3, 20253,170.003,221.003,151.003,175.003,175.00299,335
Feb 28, 20253,199.003,214.003,151.003,174.003,174.00101,666
Feb 27, 20253,107.003,191.003,107.003,191.003,191.0053,078
Feb 26, 20253,132.003,166.003,096.003,143.003,143.00371,920
Feb 25, 20253,103.003,173.003,118.003,168.003,168.0045,576
Feb 24, 20253,200.003,143.003,001.003,115.003,115.00283,890
Feb 21, 20253,156.003,187.003,108.003,108.003,108.00187,237
Feb 20, 20253,273.003,285.003,156.003,156.003,156.00152,640
Feb 19, 20253,308.003,309.003,250.003,275.003,275.00287,929
Feb 18, 20253,349.003,422.003,274.003,300.003,300.0081,388
Feb 17, 20253,389.003,389.003,254.003,273.003,273.0054,634
Feb 14, 20253,288.003,349.003,250.003,300.003,300.002,199,415
Feb 13, 20253,300.003,331.003,265.003,296.003,296.00186,909
Feb 12, 20253,275.003,316.003,211.003,301.003,301.0045,236
Feb 11, 20253,340.003,328.003,241.003,300.003,300.0088,936
Feb 10, 20253,250.003,370.003,211.003,279.003,279.0033,255
Feb 7, 20253,300.003,497.003,265.003,271.003,271.00230,289
Feb 6, 20253,299.003,329.003,280.003,300.003,300.00591,444
Feb 5, 20253,350.003,350.003,260.003,275.003,275.00180,938
Feb 4, 20253,311.003,366.003,281.003,329.003,329.00180,005
Feb 3, 20253,322.003,420.003,255.003,311.003,311.00119,563
Jan 31, 20253,347.003,353.003,256.003,296.003,296.00884,651
Jan 30, 20253,310.003,369.003,253.003,323.003,323.0098,085
Jan 29, 20253,235.003,300.003,137.003,270.003,270.00190,746
Jan 28, 20253,323.003,399.003,235.003,235.003,235.00205,639
Jan 27, 20253,500.003,496.003,305.003,322.003,322.00216,184
Jan 24, 20253,442.003,474.003,403.003,474.003,474.00263,533
Jan 23, 20253,374.003,404.003,307.003,404.003,404.00128,454
Jan 22, 20253,400.003,497.003,306.003,375.003,375.00167,257
Jan 21, 20253,404.003,428.003,341.003,380.003,380.00146,707
Jan 20, 20253,315.003,417.003,301.003,384.003,384.0078,039
Jan 17, 20253,312.003,395.003,286.003,310.003,310.00112,099
Jan 16, 20253,265.003,413.003,266.003,311.003,311.00152,529
Jan 15, 20253,283.003,397.003,252.003,272.003,272.00308,175
Jan 14, 20253,251.003,419.003,288.003,302.003,302.00176,321
Jan 13, 20253,369.003,459.003,308.003,336.003,336.00196,194
Jan 10, 20253,366.003,404.003,277.003,380.003,380.0092,463
Jan 9, 20253,374.003,374.003,262.003,290.003,290.00173,579
Jan 8, 20253,255.003,339.003,253.003,307.003,307.0068,247
Jan 7, 20253,255.003,356.003,262.003,317.003,317.00256,483
Jan 6, 20253,318.003,319.003,250.003,254.003,254.00204,646
Jan 3, 20253,420.003,442.003,281.003,310.003,310.0057,975
Jan 2, 20253,418.003,564.003,282.003,340.003,340.00191,035
Dec 31, 20243,373.003,439.003,252.003,384.003,384.00138,277
Dec 30, 20243,250.003,313.003,250.003,275.003,275.0062,438
Dec 27, 20243,339.003,339.003,229.003,250.003,250.0034,089
Dec 24, 20243,339.003,339.003,241.003,241.003,241.0070,313
Dec 23, 20243,277.003,293.003,254.003,266.003,266.0053,544
Dec 20, 20243,261.003,381.003,227.003,277.003,277.001,284,093
Dec 19, 20243,251.003,389.003,207.003,289.003,289.00121,281
Dec 18, 20243,371.003,371.003,205.003,276.003,276.00147,430
Dec 17, 20243,399.003,399.003,211.003,220.003,220.0058,964
Dec 13, 20243,330.003,345.003,284.003,290.003,290.00264,632
Dec 12, 20243,339.003,368.003,274.003,300.003,300.00220,398
Dec 11, 20243,386.003,386.003,301.003,326.003,326.0095,586
Dec 10, 20243,378.003,403.003,330.003,335.003,335.00104,449
Dec 9, 20243,366.003,481.003,330.003,365.003,365.001,084,911
Dec 6, 20243,393.003,399.003,292.003,381.003,381.00188,625
Dec 5, 20243,399.003,349.003,264.003,300.003,300.00508,824
Dec 4, 20243,386.003,386.003,274.003,284.003,284.001,030,276
Dec 3, 20243,322.003,330.003,285.003,295.003,295.00944,996
Dec 2, 20243,340.003,363.003,291.003,292.003,292.00297,259
Nov 29, 20243,326.003,350.003,291.003,310.003,310.002,130,150
Nov 28, 20243,323.003,323.003,248.003,305.003,305.00477,467
Nov 27, 20243,200.003,322.003,200.003,290.003,290.00692,815
Nov 26, 20243,102.003,200.003,102.003,195.003,195.00142,436
Nov 25, 20243,194.003,199.003,155.003,165.003,165.00189,941
Nov 22, 20243,200.003,200.003,155.003,177.003,177.00151,307
Nov 21, 20243,194.003,200.003,164.003,174.003,174.00390,490
Nov 20, 20243,179.003,200.003,101.003,167.003,167.00266,822
Nov 19, 20243,134.003,160.003,090.003,102.003,102.00118,415
Nov 18, 20243,200.003,200.003,099.003,126.003,126.00107,488
Nov 15, 20243,150.003,172.003,078.003,122.003,122.00228,262
Nov 14, 20243,100.003,179.003,098.003,139.003,139.00253,114
Nov 13, 20243,127.003,216.003,112.003,137.003,137.00290,884
Nov 12, 20243,230.003,232.003,174.003,178.003,178.00896,601
Nov 11, 20243,200.003,236.003,189.003,225.003,225.00774,984
Nov 8, 20243,165.003,200.003,175.003,189.003,189.00110,617
Nov 7, 20243,199.003,199.003,175.003,184.003,184.00302,267
Nov 6, 20243,167.003,200.003,165.003,180.003,180.00162,160
Nov 5, 20243,177.003,200.003,179.003,199.003,199.00429,383
Nov 4, 20243,150.003,199.003,130.003,185.003,185.00222,892
Nov 1, 20243,195.003,195.003,105.003,105.003,105.00168,310
Oct 31, 20243,199.003,199.003,100.003,126.003,126.00341,883
Oct 30, 20243,150.003,199.003,150.003,195.003,195.00453,515
Oct 29, 20243,199.003,200.003,111.003,180.003,180.00186,951
Oct 28, 20243,209.003,210.003,140.003,172.003,172.00472,579
Oct 25, 20243,101.003,172.003,073.003,136.003,136.00135,490
Oct 24, 20243,155.003,217.003,084.003,134.003,134.00500,806
Oct 23, 20243,221.003,253.003,155.003,189.003,189.00335,604
Oct 22, 20243,241.003,246.003,177.003,200.003,200.00203,716
Oct 21, 20243,198.003,259.003,150.003,229.003,229.00106,362
Oct 18, 20243,205.003,297.003,185.003,212.003,212.00370,314
Oct 17, 20243,200.003,264.003,165.003,196.003,196.00202,646
Oct 16, 20243,205.003,205.003,167.003,200.003,200.00177,134
Oct 15, 20243,181.003,208.003,176.003,208.003,208.00137,476
Oct 14, 20243,307.003,248.003,184.003,185.003,185.00492,345
Oct 11, 20243,189.003,290.003,170.003,273.003,273.00245,863
Oct 10, 20243,159.003,200.003,159.003,170.003,170.00286,319
Oct 9, 20243,176.003,201.003,150.003,181.003,181.00473,528
Oct 8, 20243,107.003,176.003,106.003,171.003,171.00121,108
Oct 7, 20243,132.003,194.003,118.003,141.003,141.00263,775
Oct 4, 20243,178.003,185.003,050.003,143.003,143.00362,908
Oct 3, 20243,183.003,189.003,149.003,160.003,160.00206,458
Oct 2, 20243,170.003,235.003,150.003,196.003,196.00505,290
Oct 1, 20243,150.003,269.003,138.003,180.003,180.00499,966
Sep 30, 20243,199.003,220.003,124.003,163.003,163.00266,890
Sep 27, 20243,115.003,181.003,095.003,160.003,160.00905,462
Sep 26, 20243,052.003,122.003,043.003,109.003,109.00630,174
Sep 25, 20243,055.003,064.003,006.003,042.003,042.00181,178
Sep 23, 20242,971.003,073.003,005.003,060.003,060.00332,864
Sep 20, 20243,015.003,058.002,953.002,971.002,971.00443,359
Sep 19, 20243,050.003,099.002,947.003,022.003,022.00598,063
Sep 18, 20243,077.003,091.003,010.003,024.003,024.00233,820
Sep 17, 20243,100.003,126.003,074.003,076.003,076.0070,905
Sep 16, 20243,081.003,162.003,046.003,100.003,100.0035,489
Sep 13, 20243,068.003,114.003,014.003,081.003,081.00317,968
Sep 12, 20243,152.003,152.003,055.003,076.003,076.00115,669
Sep 11, 2024 38.00 Dividend
Sep 11, 20243,156.003,171.003,093.003,117.003,117.00342,794
Sep 10, 20243,031.003,200.003,031.003,147.003,146.62115,695
Sep 9, 20243,170.003,222.003,170.003,190.003,189.6173,359
Sep 6, 20243,241.003,312.003,170.003,170.003,169.6266,815
Sep 5, 20243,201.003,288.003,201.003,288.003,287.60597,502
Sep 4, 20243,033.003,269.003,070.003,201.003,200.61177,850
Sep 3, 20243,315.003,315.003,211.003,232.003,231.61504,427
Sep 2, 20243,233.003,315.003,155.003,315.003,314.60289,668
Aug 30, 20243,339.003,339.003,091.003,240.003,239.61366,055
Aug 29, 20243,331.003,387.003,240.003,310.003,309.60607,338
Aug 28, 20243,335.003,354.003,300.003,315.003,314.60107,875
Aug 27, 20243,350.003,363.003,300.003,335.003,334.60216,171
Aug 26, 20243,319.003,390.003,285.003,330.003,329.60337,891
Aug 23, 20243,161.003,316.003,161.003,307.003,306.6099,983
Aug 22, 20243,173.003,275.003,173.003,235.003,234.61225,233
Aug 21, 20243,147.003,195.003,123.003,176.003,175.62144,515
Aug 20, 20243,115.003,150.003,087.003,125.003,124.62107,524
Aug 19, 20243,139.003,139.003,050.003,093.003,092.63215,158
Aug 16, 20243,045.003,100.002,985.003,050.003,049.63535,380
Aug 15, 20243,041.003,083.003,027.003,060.003,059.63282,154
Aug 14, 20243,011.003,081.003,005.003,054.003,053.63410,098
Aug 13, 20242,933.003,007.002,930.003,002.003,001.64252,653
Aug 12, 20242,952.002,966.002,902.002,935.002,934.65335,248
Aug 8, 20242,868.002,954.002,820.002,936.002,935.65539,726
Aug 7, 20242,828.003,020.002,812.002,894.002,893.65653,671
Aug 6, 20242,856.002,917.002,800.002,827.002,826.66524,178
Aug 5, 20242,915.002,920.002,801.002,905.002,904.65366,316
Aug 2, 20243,001.003,001.002,920.002,922.002,921.65425,165
Aug 1, 20243,001.003,045.003,000.003,001.003,000.64101,299
Jul 31, 20242,993.003,045.002,993.003,033.003,032.63138,686
Jul 30, 20242,968.003,010.002,965.002,989.002,988.64140,517
Jul 29, 20243,017.003,018.002,972.002,979.002,978.6450,175
Jul 26, 20243,009.003,018.002,991.003,011.003,010.6490,467
Jul 25, 20242,969.003,018.002,945.003,000.002,999.64108,048
Jul 24, 20242,942.002,994.002,942.002,981.002,980.6485,775
Jul 23, 20243,015.003,015.002,988.002,991.002,990.6466,002
Jul 22, 20242,987.003,018.002,952.002,999.002,998.6461,103
Jul 19, 20242,976.003,006.002,935.002,998.002,997.64129,846
Jul 18, 20242,917.003,018.002,917.002,982.002,981.64126,567
Jul 17, 20242,871.003,017.002,871.002,931.002,930.65154,269
Jul 16, 20243,000.003,018.002,967.002,972.002,971.64104,380
Jul 15, 20242,999.002,999.002,939.002,955.002,954.64104,321
Jul 12, 20242,924.003,011.002,780.002,975.002,974.64141,925
Jul 11, 20243,005.003,005.002,926.002,974.002,973.64117,656
Jul 10, 20243,000.003,037.002,970.003,002.003,001.64155,382
Jul 9, 20243,019.003,019.002,986.002,995.002,994.6461,527
Jul 8, 20242,962.003,061.002,950.003,023.003,022.64319,755
Jul 5, 20243,008.003,015.002,860.002,976.002,975.64141,782
Jul 4, 20242,787.003,128.002,787.003,000.002,999.64561,156
Jul 3, 20242,841.002,965.002,797.002,891.002,890.65595,556
Jul 2, 20242,941.002,976.002,839.002,875.002,874.65363,236
Jul 1, 20242,815.002,961.002,815.002,950.002,949.64203,722
Jun 28, 20242,800.002,850.002,800.002,830.002,829.66291,684
Jun 27, 20242,798.002,812.002,770.002,803.002,802.66219,468
Jun 26, 20242,844.002,844.002,770.002,805.002,804.66119,190
Jun 25, 20242,818.002,822.002,767.002,770.002,769.6798,549
Jun 24, 20242,751.002,828.002,750.002,801.002,800.66133,645
Jun 21, 20242,864.002,864.002,781.002,844.002,843.661,170,838
Jun 20, 20242,854.002,900.002,822.002,833.002,832.66232,502
Jun 19, 20242,882.002,926.002,800.002,881.002,880.65451,341
Jun 18, 20242,750.002,909.002,747.002,871.002,870.65260,081
Jun 14, 20242,708.002,749.002,708.002,740.002,739.67109,231
Jun 13, 20242,697.002,750.002,696.002,712.002,711.67217,139
Jun 12, 20242,688.002,704.002,680.002,697.002,696.6778,102
Jun 11, 20242,669.002,700.002,645.002,687.002,686.68282,237
Jun 10, 20242,690.002,692.002,670.002,679.002,678.68201,463
Jun 7, 20242,646.002,676.002,646.002,675.002,674.682,249,652
Jun 6, 20242,628.002,680.002,628.002,676.002,675.68614,057
Jun 5, 20242,619.002,643.002,619.002,637.002,636.68300,363
Jun 4, 20242,535.002,625.002,600.002,619.002,618.68421,501
Jun 3, 20242,617.002,619.002,600.002,600.002,599.6991,176
May 31, 20242,647.002,651.002,582.002,600.002,599.69869,955
May 30, 20242,698.002,698.002,650.002,650.002,649.6874,676
May 28, 20242,692.002,692.002,629.002,650.002,649.68167,303
May 27, 20242,610.002,676.002,610.002,665.002,664.68122,660
May 24, 20242,575.002,697.002,575.002,677.002,676.6837,965
May 23, 20242,607.002,699.002,550.002,675.002,674.68124,518
May 22, 20242,692.002,695.002,587.002,607.002,606.6977,070
May 21, 20242,680.002,729.002,688.002,706.002,705.67600,320
May 20, 20242,731.002,737.002,671.002,715.002,714.67583,966
May 17, 20242,701.002,750.002,700.002,750.002,749.67175,933
May 16, 20242,700.002,741.002,680.002,741.002,740.67130,991
May 15, 20242,798.002,798.002,696.002,715.002,714.6777,082
May 14, 20242,663.002,728.002,660.002,728.002,727.6759,799
May 13, 20242,767.002,767.002,655.002,668.002,667.68147,158
May 10, 20242,737.002,781.002,682.002,699.002,698.67203,636
May 9, 20242,796.002,800.002,741.002,741.002,740.6783,100
May 8, 20242,681.002,800.002,681.002,768.002,767.67366,454
May 7, 20242,506.002,755.002,506.002,706.002,705.67293,670
May 6, 20242,718.002,750.002,501.002,602.002,601.69102,013
May 3, 20242,777.002,785.002,726.002,726.002,725.67151,654
May 2, 20242,870.002,872.002,751.002,751.002,750.67127,306
Apr 30, 20242,813.002,950.002,755.002,868.002,867.65711,610
Apr 29, 20242,780.002,860.002,780.002,813.002,812.66138,444
Apr 26, 20242,809.002,840.002,751.002,834.002,833.66196,574
Apr 25, 20242,799.002,839.002,799.002,820.002,819.66108,068
Apr 24, 20242,826.002,844.002,749.002,820.002,819.66190,786
Apr 23, 20242,875.002,899.002,790.002,801.002,800.663,714,985
Apr 22, 20242,786.002,910.002,786.002,853.002,852.66453,757
Apr 19, 20242,808.002,832.002,787.002,800.002,799.661,471,069
Apr 18, 20242,740.002,800.002,740.002,775.002,774.66963,593
Apr 17, 2024 57.00 Dividend
Apr 17, 20242,724.002,761.002,700.002,753.002,752.67106,897
Apr 16, 20242,783.002,783.002,750.002,772.002,771.10119,015
Apr 15, 20242,794.002,794.002,753.002,770.002,769.10127,792
Apr 12, 20242,762.002,798.002,720.002,753.002,752.10548,792
Apr 11, 20242,808.002,803.002,771.002,787.002,786.09118,546
Apr 10, 20242,783.002,837.002,773.002,792.002,791.09390,862
Apr 9, 20242,851.002,870.002,750.002,776.002,775.09407,993
Apr 8, 20242,800.002,871.002,800.002,860.002,859.07441,728
Apr 5, 20242,802.002,829.002,793.002,800.002,799.09520,303
Apr 4, 20242,843.002,870.002,806.002,808.002,807.08572,271