ADvTECH Limited - ADH.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,147	3,177	3,174	3,178	3,147	176,434
August 15, 2025	3,178	3,156	3,156	3,183	3,137	102,204
August 14, 2025	3,134	3,174	3,174	3,194	3,134	105,386
August 13, 2025	3,243	3,178	3,179	3,244	3,161	259,970
August 12, 2025	3,110	3,195	3,195	3,195	3,097	314,560
August 11, 2025	3,200	3,100	3,100	3,200	3,100	423,504
August 08, 2025	3,101	3,175	3,177	3,181	3,100	466,603
August 07, 2025	3,130	3,119	3,119	3,272	3,104	896,637
August 06, 2025	3,108	3,104	3,104	3,120	3,086	17,892
August 05, 2025	3,115	3,107	3,108	3,125	3,084	194,446
August 04, 2025	3,163	3,123	3,123	3,167	3,114	117,404
August 01, 2025	3,241	3,151	3,150	3,278	3,130	397,754
July 31, 2025	3,120	3,262	3,264	3,284	3,120	533,929
July 30, 2025	3,238	3,230	3,231	3,258	3,175	189,183
July 29, 2025	3,199	3,192	3,193	3,199	3,119	88,300
July 28, 2025	3,131	3,130	3,130	3,146	3,115	67,449
July 25, 2025	3,219	3,131	3,133	3,219	3,100	153,338
July 24, 2025	3,199	3,156	3,157	3,199	3,101	113,861
July 23, 2025	3,204	3,127	3,127	3,206	3,120	287,495
July 22, 2025	3,220	3,200	3,200	3,269	3,187	157,419
July 21, 2025	3,209	3,216	3,216	3,259	3,173	401,562
July 18, 2025	3,203	3,204	3,205	3,228	3,196	123,114
July 17, 2025	3,185	3,197	3,197	3,199	3,138	233,685
July 16, 2025	3,230	3,182	3,182	3,256	3,164	310,881
July 15, 2025	3,246	3,251	3,251	3,269	3,230	336,219
July 14, 2025	3,250	3,250	3,250	3,278	3,233	345,543
July 11, 2025	3,241	3,250	3,249	3,268	3,200	550,578
July 10, 2025	3,237	3,263	3,263	3,268	3,231	86,886
July 09, 2025	3,242	3,238	3,238	3,307	3,192	434,169
July 08, 2025	3,281	3,270	3,270	3,302	3,232	393,715
July 07, 2025	3,349	3,265	3,265	3,349	3,265	191,379
July 04, 2025	3,265	3,333	3,333	3,351	3,265	298,180
July 03, 2025	3,231	3,322	3,321	3,376	3,210	754,957
July 02, 2025	3,280	3,232	3,234	3,286	3,181	342,209
July 01, 2025	3,257	3,279	3,281	3,285	3,214	275,054
June 30, 2025	3,260	3,270	3,270	3,305	3,246	593,324
June 27, 2025	3,170	3,256	3,255	3,263	3,119	309,149
June 26, 2025	3,105	3,160	3,161	3,184	3,105	208,647
June 25, 2025	3,048	3,126	3,125	3,138	3,048	461,550
June 24, 2025	3,020	3,071	3,071	3,100	3,020	277,646
June 23, 2025	3,175	3,040	3,040	3,198	3,037	369,018
June 20, 2025	3,117	3,175	3,173	3,176	3,117	1.35M
June 19, 2025	2,998	3,118	3,118	3,149	2,984	145,732
June 18, 2025	3,139	3,001	3,001	3,139	2,965	697,584
June 17, 2025	3,045	3,067	3,067	3,106	3,045	918,604
June 13, 2025	3,089	3,070	3,070	3,105	3,040	587,601
June 12, 2025	3,093	3,103	3,103	3,114	3,046	255,749
June 11, 2025	3,077	3,084	3,084	3,125	3,045	196,178
June 10, 2025	3,160	3,096	3,096	3,160	3,033	740,230
June 09, 2025	3,116	3,106	3,106	3,119	3,068	55,140
June 06, 2025	3,156	3,102	3,101	3,183	3,079	194,618
June 05, 2025	3,206	3,156	3,156	3,225	3,125	159,194
June 04, 2025	3,249	3,224	3,224	3,251	3,215	161,578
June 03, 2025	3,226	3,238	3,238	3,254	3,195	251,201
June 02, 2025	3,225	3,236	3,236	3,249	3,181	172,488
May 30, 2025	3,248	3,215	3,212	3,251	3,205	80,336
May 29, 2025	3,248	3,247	3,248	3,255	3,234	155,940
May 28, 2025	3,211	3,283	3,284	3,290	3,203	414,189
May 27, 2025	3,209	3,206	3,206	3,215	3,184	150,165
May 26, 2025	3,187	3,199	3,200	3,209	3,180	308,708

ADvTECH Limited (ADH.JO) JNB