Australia markets closed

ADvTECH Limited (ADH.JO)

Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
2,600.00-50.00 (-1.89%)
At close: 05:33PM SAST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20242,647.002,651.002,582.002,600.002,600.00194,245
30 May 20242,698.002,698.002,650.002,650.002,650.0074,676
28 May 20242,692.002,692.002,629.002,650.002,650.00167,303
27 May 20242,610.002,676.002,610.002,665.002,665.00122,660
24 May 20242,575.002,697.002,575.002,677.002,677.0037,965
23 May 20242,607.002,699.002,550.002,675.002,675.00124,518
22 May 20242,692.002,695.002,587.002,607.002,607.0077,070
21 May 20242,680.002,729.002,688.002,706.002,706.00600,320
20 May 20242,731.002,737.002,671.002,715.002,715.00583,966
17 May 20242,701.002,750.002,700.002,750.002,750.00175,933
16 May 20242,700.002,741.002,680.002,741.002,741.00130,991
15 May 20242,798.002,798.002,696.002,715.002,715.0077,082
14 May 20242,663.002,728.002,660.002,728.002,728.0059,799
13 May 20242,767.002,767.002,655.002,668.002,668.00147,158
10 May 20242,737.002,781.002,682.002,699.002,699.00203,636
09 May 20242,796.002,800.002,741.002,741.002,741.0083,100
08 May 20242,681.002,800.002,681.002,768.002,768.00366,454
07 May 20242,506.002,755.002,506.002,706.002,706.00293,670
06 May 20242,718.002,750.002,501.002,602.002,602.00102,013
03 May 20242,777.002,785.002,726.002,726.002,726.00151,654
02 May 20242,870.002,872.002,751.002,751.002,751.00127,306
30 Apr 20242,813.002,950.002,755.002,868.002,868.00711,610
29 Apr 20242,780.002,860.002,780.002,813.002,813.00138,444
26 Apr 20242,809.002,840.002,751.002,834.002,834.00196,574
25 Apr 20242,799.002,839.002,799.002,820.002,820.00108,068
24 Apr 20242,826.002,844.002,749.002,820.002,820.00190,786
23 Apr 20242,875.002,899.002,790.002,801.002,801.003,714,985
22 Apr 20242,786.002,910.002,786.002,853.002,853.00453,757
19 Apr 20242,808.002,832.002,787.002,800.002,800.001,471,069
18 Apr 20242,740.002,800.002,740.002,775.002,775.00963,593
17 Apr 20242,724.002,761.002,700.002,753.002,753.00106,897
17 Apr 202457 Dividend
16 Apr 20242,783.002,783.002,750.002,772.002,715.00119,015
15 Apr 20242,794.002,794.002,753.002,770.002,713.04127,792
12 Apr 20242,762.002,798.002,720.002,753.002,696.39548,792
11 Apr 20242,808.002,803.002,771.002,787.002,729.69118,546
10 Apr 20242,783.002,837.002,773.002,792.002,734.59390,862
09 Apr 20242,851.002,870.002,750.002,776.002,718.92407,993
08 Apr 20242,800.002,871.002,800.002,860.002,801.19441,728
05 Apr 20242,802.002,829.002,793.002,800.002,742.42520,303
04 Apr 20242,843.002,870.002,806.002,808.002,750.26572,271
03 Apr 20242,800.002,859.002,799.002,854.002,795.312,540,887
02 Apr 20242,839.002,839.002,757.002,831.002,772.79226,224
28 Mar 20242,890.002,890.002,817.002,839.002,780.62116,911
27 Mar 20242,900.002,915.002,868.002,871.002,811.9685,190
26 Mar 20242,945.002,945.002,821.002,904.002,844.29107,503
25 Mar 20242,887.002,900.002,848.002,900.002,840.37197,444
22 Mar 20242,910.002,900.002,820.002,839.002,780.62156,031
20 Mar 20242,856.002,899.002,835.002,885.002,825.6846,764
19 Mar 20242,950.002,918.002,864.002,872.002,812.94145,191
18 Mar 20242,910.002,949.002,863.002,900.002,840.37664,008
15 Mar 20242,859.002,900.002,859.002,895.002,835.47454,502
14 Mar 20242,920.002,945.002,851.002,895.002,835.4775,108
13 Mar 20242,884.002,950.002,878.002,915.002,855.06992,706
12 Mar 20242,911.003,000.002,852.002,908.002,848.20446,428
11 Mar 20242,898.002,900.002,832.002,879.002,819.80145,035
08 Mar 20242,908.002,910.002,829.002,870.002,810.98117,994
07 Mar 20242,836.002,900.002,802.002,861.002,802.17354,615
06 Mar 20242,779.002,900.002,722.002,820.002,762.011,573,349
05 Mar 20242,750.002,825.002,750.002,780.002,722.84822,504
04 Mar 20242,757.002,760.002,728.002,748.002,691.49230,168
01 Mar 20242,721.002,770.002,721.002,757.002,700.31103,587
29 Feb 20242,770.002,770.002,701.002,749.002,692.47317,635
28 Feb 20242,657.002,739.002,646.002,738.002,681.70138,014
27 Feb 20242,660.002,756.002,616.002,684.002,628.81223,924
26 Feb 20242,651.002,730.002,645.002,663.002,608.2491,662
23 Feb 20242,670.002,750.002,670.002,716.002,660.1533,092
22 Feb 20242,704.002,750.002,704.002,736.002,679.7438,320
21 Feb 20242,714.002,750.002,682.002,729.002,672.8872,441
20 Feb 20242,665.002,750.002,668.002,750.002,693.451,267,501
19 Feb 20242,730.002,749.002,659.002,711.002,655.25461,453
16 Feb 20242,633.002,748.002,633.002,698.002,642.52202,993
15 Feb 20242,640.002,730.002,632.002,711.002,655.25112,018
14 Feb 20242,656.002,671.002,637.002,664.002,609.2227,804
13 Feb 20242,580.002,687.002,541.002,687.002,631.75312,128
12 Feb 20242,650.002,699.002,525.002,625.002,571.0289,058
09 Feb 20242,650.002,700.002,600.002,700.002,644.4844,588
08 Feb 20242,602.002,695.002,602.002,685.002,629.7963,216
07 Feb 20242,658.002,657.002,617.002,621.002,567.10189,715
06 Feb 20242,543.002,699.002,543.002,684.002,628.8153,833
05 Feb 20242,680.002,674.002,618.002,654.002,599.4350,685
02 Feb 20242,552.002,682.002,531.002,629.002,574.94773,357
01 Feb 20242,687.002,700.002,603.002,650.002,595.51212,118
31 Jan 20242,674.002,683.002,600.002,683.002,627.83447,174
30 Jan 20242,616.002,699.002,600.002,646.002,591.59877,632
29 Jan 20242,592.002,624.002,551.002,603.002,549.4860,911
26 Jan 20242,531.002,589.002,531.002,589.002,535.7686,266
25 Jan 20242,579.002,579.002,526.002,548.002,495.61327,032
24 Jan 20242,582.002,598.002,565.002,580.002,526.95205,233
23 Jan 20242,541.002,583.002,506.002,581.002,527.93187,752
22 Jan 20242,406.002,569.002,406.002,569.002,516.17131,246
19 Jan 20242,484.002,499.002,430.002,482.002,430.9680,430
18 Jan 20242,501.002,550.002,433.002,451.002,400.60762,026
17 Jan 20242,549.002,549.002,450.002,534.002,481.89308,938
16 Jan 20242,406.002,546.002,406.002,546.002,493.65350,158
15 Jan 20242,482.002,510.002,482.002,487.002,435.8640,681
12 Jan 20242,425.002,560.002,483.002,535.002,482.8766,753
11 Jan 20242,580.002,592.002,480.002,592.002,538.7080,203
10 Jan 20242,590.002,609.002,540.002,577.002,524.0160,603
09 Jan 20242,459.002,600.002,450.002,600.002,546.541,371,755
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...