ADvTECH Limited ADH
JSE · South Africa · Commercial Services
ZAc 5,115.00-16.00 (-0.31%)
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 5,115.00 | -0.31% | ZAc 5,131.00 | ZAc 5,173.00 | ZAc 5,024.00 | 346.40K |
| 2026-09-30 | ZAc 5,131.00 | -0.37% | ZAc 5,282.00 | ZAc 5,160.00 | ZAc 5,104.00 | 2.04M |
| 2026-09-29 | ZAc 5,150.00 | -1.27% | ZAc 5,282.00 | ZAc 5,264.00 | ZAc 5,125.00 | 1.52M |
| 2026-09-28 | ZAc 5,216.00 | +0.71% | ZAc 5,181.00 | ZAc 5,267.00 | ZAc 5,180.00 | 434.89K |
| 2026-09-25 | ZAc 5,179.00 | -0.02% | ZAc 5,197.00 | ZAc 5,200.00 | ZAc 5,077.00 | 324.29K |
| 2026-09-23 | ZAc 5,180.00 | -0.86% | ZAc 5,282.00 | ZAc 5,282.00 | ZAc 5,133.50 | 782.70K |
| 2026-09-22 | ZAc 5,225.00 | +0.10% | ZAc 5,233.00 | ZAc 5,244.00 | ZAc 5,155.00 | 496.86K |
| 2026-09-21 | ZAc 5,220.00 | -0.44% | ZAc 5,245.00 | ZAc 5,256.00 | ZAc 5,171.00 | 650.60K |
| 2026-09-18 | ZAc 5,243.00 | +3.01% | ZAc 5,091.00 | ZAc 5,244.00 | ZAc 5,059.00 | 2.38M |
| 2026-09-17 | ZAc 5,090.00 | +3.18% | ZAc 4,981.00 | ZAc 5,230.00 | ZAc 4,959.00 | 413.47K |
| 2026-09-16 | ZAc 4,933.00 | +0.65% | ZAc 4,901.00 | ZAc 5,000.00 | ZAc 4,893.00 | 542.09K |
| 2026-09-15 | ZAc 4,901.00 | +0.29% | ZAc 4,932.00 | ZAc 4,916.00 | ZAc 4,848.00 | 325.71K |
| 2026-09-14 | ZAc 4,887.00 | +0.12% | ZAc 5,020.00 | ZAc 4,966.00 | ZAc 4,861.00 | 393.24K |
| 2026-09-11 | ZAc 4,881.00 | -0.67% | ZAc 4,927.00 | ZAc 5,012.00 | ZAc 4,863.00 | 402.56K |
| 2026-09-10 | ZAc 4,914.00 | +1.07% | ZAc 4,900.00 | ZAc 4,923.00 | ZAc 4,854.00 | 716.85K |
| 2026-09-09 | ZAc 4,862.00 | -0.88% | ZAc 4,950.00 | ZAc 4,870.00 | ZAc 4,735.00 | 690.39K |
| 2026-09-08 | ZAc 4,905.00 | +0.62% | ZAc 4,985.00 | ZAc 4,922.00 | ZAc 4,843.00 | 478.86K |
| 2026-09-07 | ZAc 4,875.00 | -1.02% | ZAc 5,070.00 | ZAc 4,995.00 | ZAc 4,805.00 | 557.56K |
| 2026-09-04 | ZAc 4,925.00 | +0.59% | ZAc 4,892.00 | ZAc 4,995.00 | ZAc 4,889.00 | 825.99K |
| 2026-09-03 | ZAc 4,896.00 | +0.25% | ZAc 4,900.00 | ZAc 4,966.00 | ZAc 4,872.00 | 519.19K |
| 2026-09-02 | ZAc 4,884.00 | -0.65% | ZAc 5,050.00 | ZAc 4,931.00 | ZAc 4,795.00 | 605.46K |
| 2026-09-01 | ZAc 4,916.00 | -1.62% | ZAc 4,800.00 | ZAc 4,988.00 | ZAc 4,800.00 | 443.67K |
| 2026-08-31 | ZAc 4,997.00 | +0.44% | ZAc 4,810.00 | ZAc 5,038.00 | ZAc 4,940.00 | 285.59K |
| 2026-08-28 | ZAc 4,975.00 | +1.93% | ZAc 4,883.00 | ZAc 5,023.00 | ZAc 4,850.00 | 642.04K |
| 2026-08-27 | ZAc 4,881.00 | +1.03% | ZAc 4,887.00 | ZAc 4,995.00 | ZAc 4,831.00 | 489.34K |
| 2026-08-26 | ZAc 4,831.00 | +5.11% | ZAc 4,595.00 | ZAc 4,853.00 | ZAc 4,595.00 | 658.65K |
| 2026-08-25 | ZAc 4,596.00 | -0.33% | ZAc 4,595.00 | ZAc 4,675.00 | ZAc 4,560.00 | 856.50K |
| 2026-08-24 | ZAc 4,611.00 | +1.01% | ZAc 4,530.00 | ZAc 4,666.00 | ZAc 4,509.00 | 1.02M |
| 2026-08-21 | ZAc 4,565.00 | -0.54% | ZAc 4,591.00 | ZAc 4,600.00 | ZAc 4,535.00 | 5.81M |
| 2026-08-20 | ZAc 4,590.00 | -0.52% | ZAc 4,615.00 | ZAc 4,625.00 | ZAc 4,586.00 | 682.48K |
| 2026-08-19 | ZAc 4,614.00 | +0.96% | ZAc 4,650.00 | ZAc 4,612.00 | ZAc 4,565.00 | 3.40M |
| 2026-08-18 | ZAc 4,570.00 | -0.85% | ZAc 4,609.00 | ZAc 4,639.00 | ZAc 4,557.00 | 493.38K |
| 2026-08-17 | ZAc 4,609.00 | -0.26% | ZAc 4,530.00 | ZAc 4,639.00 | ZAc 4,575.00 | 234.86K |
| 2026-08-14 | ZAc 4,621.00 | +0.26% | ZAc 4,530.00 | ZAc 4,667.00 | ZAc 4,595.00 | 404.70K |
| 2026-08-13 | ZAc 4,609.00 | -0.86% | ZAc 4,645.00 | ZAc 4,655.00 | ZAc 4,572.00 | 1.53M |
| 2026-08-12 | ZAc 4,649.00 | -0.02% | ZAc 4,715.00 | ZAc 4,682.00 | ZAc 4,593.00 | 432.36K |
| 2026-08-11 | ZAc 4,650.00 | -2.62% | ZAc 4,850.00 | ZAc 4,850.00 | ZAc 4,642.00 | 323.36K |
| 2026-08-07 | ZAc 4,775.00 | -0.50% | ZAc 4,828.00 | ZAc 4,828.00 | ZAc 4,753.00 | 1.11M |
| 2026-08-06 | ZAc 4,799.00 | -2.89% | ZAc 4,941.00 | ZAc 4,955.00 | ZAc 4,799.00 | 519.30K |
| 2026-08-05 | ZAc 4,942.00 | +3.07% | ZAc 4,913.00 | ZAc 4,949.00 | ZAc 4,776.00 | 607.81K |
| 2026-08-04 | ZAc 4,795.00 | +0.61% | ZAc 4,820.00 | ZAc 4,821.50 | ZAc 4,774.00 | 298.84K |
| 2026-08-03 | ZAc 4,766.00 | +0.15% | ZAc 4,800.00 | ZAc 4,898.00 | ZAc 4,766.00 | 2.19M |
| 2026-07-31 | ZAc 4,759.00 | +1.13% | ZAc 4,706.00 | ZAc 4,765.00 | ZAc 4,685.00 | 205.89K |
| 2026-07-30 | ZAc 4,706.00 | +1.44% | ZAc 4,672.00 | ZAc 4,719.00 | ZAc 4,635.00 | 331.29K |
| 2026-07-29 | ZAc 4,639.00 | -0.41% | ZAc 4,763.00 | ZAc 4,675.00 | ZAc 4,620.00 | 175.29K |
| 2026-07-28 | ZAc 4,658.00 | -0.68% | ZAc 4,690.00 | ZAc 4,716.00 | ZAc 4,639.00 | 231.84K |
| 2026-07-27 | ZAc 4,690.00 | +0.64% | ZAc 4,600.00 | ZAc 4,719.00 | ZAc 4,668.00 | 185.45K |
| 2026-07-24 | ZAc 4,660.00 | +0.43% | ZAc 4,631.00 | ZAc 4,660.00 | ZAc 4,581.00 | 653.32K |
| 2026-07-23 | ZAc 4,640.00 | -1.17% | ZAc 4,664.00 | ZAc 4,699.00 | ZAc 4,630.00 | 856.12K |
| 2026-07-22 | ZAc 4,695.00 | -0.13% | ZAc 4,660.00 | ZAc 4,724.00 | ZAc 4,673.00 | 331.80K |
| 2026-07-21 | ZAc 4,701.00 | +0.49% | ZAc 4,723.00 | ZAc 4,724.00 | ZAc 4,672.00 | 318.61K |
| 2026-07-20 | ZAc 4,678.00 | -1.64% | ZAc 4,750.00 | ZAc 4,889.00 | ZAc 4,664.00 | 529.32K |
| 2026-07-17 | ZAc 4,756.00 | -1.61% | ZAc 4,800.00 | ZAc 4,800.00 | ZAc 4,729.00 | 137.44K |
| 2026-07-16 | ZAc 4,834.00 | 0.00% | ZAc 4,822.00 | ZAc 4,834.00 | ZAc 4,720.00 | 424.07K |
| 2026-07-15 | ZAc 4,834.00 | +1.26% | ZAc 4,831.00 | ZAc 4,864.00 | ZAc 4,735.00 | 623.39K |
| 2026-07-14 | ZAc 4,774.00 | +1.79% | ZAc 4,681.00 | ZAc 4,774.00 | ZAc 4,663.00 | 888.32K |
| 2026-07-13 | ZAc 4,690.00 | +0.30% | ZAc 4,676.00 | ZAc 4,690.00 | ZAc 4,642.00 | 562.40K |
| 2026-07-10 | ZAc 4,676.00 | +1.02% | ZAc 4,621.00 | ZAc 4,676.00 | ZAc 4,574.00 | 965.76K |
| 2026-07-09 | ZAc 4,629.00 | +0.98% | ZAc 4,599.00 | ZAc 4,649.00 | ZAc 4,551.00 | 6.18M |
| 2026-07-08 | ZAc 4,584.00 | -1.16% | ZAc 4,680.00 | ZAc 4,640.00 | ZAc 4,551.00 | 559.31K |
| 2026-07-07 | ZAc 4,638.00 | -1.09% | ZAc 4,700.00 | ZAc 4,702.00 | ZAc 4,572.00 | 596.41K |
| 2026-07-06 | ZAc 4,689.00 | +0.17% | ZAc 4,702.00 | ZAc 4,717.00 | ZAc 4,653.00 | 456.28K |
| 2026-07-03 | ZAc 4,681.00 | -1.43% | ZAc 4,745.00 | ZAc 4,782.00 | ZAc 4,636.00 | 810.56K |
| 2026-07-02 | ZAc 4,749.00 | +1.39% | ZAc 4,700.00 | ZAc 4,753.00 | ZAc 4,653.00 | 916.68K |
| 2026-07-01 | ZAc 4,684.00 | -1.47% | ZAc 4,739.00 | ZAc 4,739.00 | ZAc 4,631.00 | 512.13K |
| 2026-06-30 | ZAc 4,754.00 | +0.04% | ZAc 4,752.00 | ZAc 4,796.00 | ZAc 4,670.00 | 5.83M |
| 2026-06-29 | ZAc 4,752.00 | +3.08% | ZAc 4,620.00 | ZAc 4,757.00 | ZAc 4,615.00 | 786.13K |
| 2026-06-26 | ZAc 4,610.00 | +4.23% | ZAc 4,440.00 | ZAc 4,610.00 | ZAc 4,405.00 | 529.05K |
| 2026-06-25 | ZAc 4,423.00 | +1.68% | ZAc 4,350.00 | ZAc 4,423.00 | ZAc 4,291.00 | 1.43M |
| 2026-06-24 | ZAc 4,350.00 | -0.14% | ZAc 4,400.00 | ZAc 4,398.00 | ZAc 4,335.00 | 2.15M |
| 2026-06-23 | ZAc 4,356.00 | -1.27% | ZAc 4,350.00 | ZAc 4,382.00 | ZAc 4,317.00 | 699.06K |
| 2026-06-22 | ZAc 4,412.00 | -0.85% | ZAc 4,450.00 | ZAc 4,450.00 | ZAc 4,378.00 | 658.23K |
| 2026-06-19 | ZAc 4,450.00 | +2.06% | ZAc 4,360.00 | ZAc 4,575.00 | ZAc 4,309.00 | 5.30M |
| 2026-06-18 | ZAc 4,360.00 | +0.23% | ZAc 4,350.00 | ZAc 4,360.00 | ZAc 4,328.00 | 683.68K |
| 2026-06-17 | ZAc 4,350.00 | -0.23% | ZAc 4,360.00 | ZAc 4,367.00 | ZAc 4,333.00 | 492.43K |
| 2026-06-15 | ZAc 4,360.00 | +0.23% | ZAc 4,350.00 | ZAc 4,406.00 | ZAc 4,308.00 | 1.37M |
| 2026-06-12 | ZAc 4,350.00 | +2.52% | ZAc 4,292.00 | ZAc 4,371.00 | ZAc 4,292.00 | 1.06M |
| 2026-06-11 | ZAc 4,243.00 | -1.58% | ZAc 4,313.00 | ZAc 4,350.00 | ZAc 4,243.00 | 383.23K |
| 2026-06-10 | ZAc 4,311.00 | -0.12% | ZAc 4,306.00 | ZAc 4,356.00 | ZAc 4,277.00 | 662.93K |
| 2026-06-09 | ZAc 4,316.00 | -0.42% | ZAc 4,335.00 | ZAc 4,371.00 | ZAc 4,305.00 | 445.21K |
| 2026-06-08 | ZAc 4,334.00 | +0.25% | ZAc 4,324.00 | ZAc 4,428.00 | ZAc 4,316.00 | 636.41K |
| 2026-06-05 | ZAc 4,323.00 | +0.70% | ZAc 4,300.00 | ZAc 4,354.00 | ZAc 4,300.00 | 273.09K |
| 2026-06-04 | ZAc 4,293.00 | +0.94% | ZAc 4,235.00 | ZAc 4,311.00 | ZAc 4,234.00 | 224.19K |
| 2026-06-03 | ZAc 4,253.00 | -1.96% | ZAc 4,360.00 | ZAc 4,334.00 | ZAc 4,240.00 | 376.44K |
| 2026-06-02 | ZAc 4,338.00 | +2.21% | ZAc 4,322.00 | ZAc 4,339.00 | ZAc 4,261.00 | 136.91K |
| 2026-06-01 | ZAc 4,244.00 | -0.07% | ZAc 4,249.00 | ZAc 4,275.00 | ZAc 4,206.00 | 616.87K |
| 2026-05-29 | ZAc 4,247.00 | -1.71% | ZAc 4,321.00 | ZAc 4,321.00 | ZAc 4,240.00 | 369.70K |
| 2026-05-28 | ZAc 4,321.00 | +0.21% | ZAc 4,304.00 | ZAc 4,325.00 | ZAc 4,269.00 | 275.42K |
| 2026-05-27 | ZAc 4,312.00 | -1.55% | ZAc 4,366.00 | ZAc 4,380.00 | ZAc 4,229.00 | 435.44K |
| 2026-05-26 | ZAc 4,380.00 | +0.67% | ZAc 4,316.00 | ZAc 4,415.00 | ZAc 4,287.00 | 1.44M |