ADvTECH Limited (ADH.JO) JNB
Currency In ZAc
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ADH.JO Historical Return
If you invested 1000 ZAc in ADvTECH Limited (ADH.JO) 10 years ago, it would be worth 3,619.11 ZAc as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 ZAc investment made 5 years ago would be worth 3,408.96 ZAc, while 1000 ZAc invested 1 year ago would be worth 1,429.73 ZAc. This corresponds to total returns of 261.91%, 240.9%, 42.97%, respectively, with annualized returns of 13.72%, 27.8%, 42.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ADH.JO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 4,591 | 4,565 | 4,565 | 4,600 | 4,535 | 1.4M |
| August 20, 2026 | 4,615 | 4,590 | 4,590 | 4,625 | 4,586 | 682,478 |
| August 19, 2026 | 4,650 | 4,614 | 4,614 | 4,650 | 4,565 | 3.4M |
| August 18, 2026 | 4,609 | 4,570 | 4,570 | 4,639 | 4,557 | 493,377 |
| August 17, 2026 | 4,530 | 4,609 | 4,609 | 4,639 | 4,530 | 234,859 |
| August 14, 2026 | 4,530 | 4,621 | 4,621 | 4,667 | 4,530 | 404,695 |
| August 13, 2026 | 4,645 | 4,609 | 4,609 | 4,655 | 4,572 | 1.53M |
| August 12, 2026 | 4,715 | 4,649 | 4,649 | 4,715 | 4,593 | 432,358 |
| August 11, 2026 | 4,850 | 4,650 | 4,650 | 4,850 | 4,642 | 323,357 |
| August 07, 2026 | 4,828 | 4,775 | 4,775 | 4,828 | 4,753 | 1.11M |
| August 06, 2026 | 4,941 | 4,799 | 4,799 | 4,955 | 4,799 | 519,304 |
| August 05, 2026 | 4,913 | 4,942 | 4,942 | 4,949 | 4,776 | 607,809 |
| August 04, 2026 | 4,820 | 4,795 | 4,795 | 4,821 | 4,774 | 298,836 |
| August 03, 2026 | 4,800 | 4,766 | 4,766 | 4,898 | 4,766 | 2.19M |
| July 31, 2026 | 4,706 | 4,759 | 4,759 | 4,765 | 4,685 | 205,887 |
| July 30, 2026 | 4,672 | 4,706 | 4,706 | 4,719 | 4,635 | 331,290 |
| July 29, 2026 | 4,763 | 4,639 | 4,639 | 4,763 | 4,620 | 175,291 |
| July 28, 2026 | 4,690 | 4,658 | 4,658 | 4,716 | 4,639 | 231,837 |
| July 27, 2026 | 4,600 | 4,690 | 4,690 | 4,719 | 4,600 | 185,450 |
| July 23, 2026 | 4,664 | 4,640 | 4,640 | 4,699 | 4,630 | 856,124 |
| July 22, 2026 | 4,660 | 4,695 | 4,695 | 4,724 | 4,660 | 331,803 |
| July 21, 2026 | 4,723 | 4,701 | 4,701 | 4,724 | 4,672 | 318,606 |
| July 20, 2026 | 4,750 | 4,678 | 4,678 | 4,889 | 4,664 | 458,070 |
| July 17, 2026 | 4,800 | 4,756 | 4,756 | 4,800 | 4,729 | 137,444 |
| July 16, 2026 | 4,822 | 4,834 | 4,834 | 4,834 | 4,720 | 424,069 |
| July 15, 2026 | 4,831 | 4,834 | 4,834 | 4,864 | 4,735 | 623,389 |
| July 14, 2026 | 4,681 | 4,774 | 4,774 | 4,774 | 4,663 | 888,318 |
| July 13, 2026 | 4,676 | 4,690 | 4,690 | 4,690 | 4,642 | 562,399 |
| July 10, 2026 | 4,621 | 4,676 | 4,676 | 4,676 | 4,574 | 965,755 |
| July 09, 2026 | 4,599 | 4,629 | 4,629 | 4,649 | 4,551 | 6.18M |
| July 08, 2026 | 4,680 | 4,584 | 4,584 | 4,680 | 4,551 | 559,307 |
| July 07, 2026 | 4,700 | 4,638 | 4,638 | 4,702 | 4,572 | 596,409 |
| July 06, 2026 | 4,702 | 4,689 | 4,689 | 4,717 | 4,653 | 456,276 |
| July 03, 2026 | 4,745 | 4,681 | 4,681 | 4,782 | 4,636 | 810,564 |
| July 02, 2026 | 4,700 | 4,749 | 4,749 | 4,753 | 4,653 | 916,681 |
| July 01, 2026 | 4,739 | 4,684 | 4,684 | 4,739 | 4,631 | 512,126 |
| June 30, 2026 | 4,752 | 4,754 | 4,754 | 4,796 | 4,670 | 1.83M |
| June 29, 2026 | 4,620 | 4,752 | 4,752 | 4,757 | 4,615 | 786,125 |
| June 26, 2026 | 4,440 | 4,610 | 4,610 | 4,610 | 4,405 | 529,045 |
| June 25, 2026 | 4,350 | 4,423 | 4,423 | 4,423 | 4,291 | 1.43M |
| June 24, 2026 | 4,400 | 4,350 | 4,350 | 4,400 | 4,335 | 2.15M |
| June 23, 2026 | 4,350 | 4,356 | 4,356 | 4,382 | 4,317 | 699,055 |
| June 22, 2026 | 4,450 | 4,412 | 4,412 | 4,450 | 4,378 | 658,233 |
| June 19, 2026 | 4,360 | 4,450 | 4,450 | 4,575 | 4,309 | 5.3M |
| June 18, 2026 | 4,350 | 4,360 | 4,360 | 4,360 | 4,328 | 683,677 |
| June 17, 2026 | 4,360 | 4,350 | 4,350 | 4,367 | 4,333 | 492,430 |
| June 15, 2026 | 4,350 | 4,360 | 4,360 | 4,406 | 4,308 | 1.37M |
| June 12, 2026 | 4,292 | 4,350 | 4,350 | 4,371 | 4,292 | 1.06M |
| June 11, 2026 | 4,313 | 4,243 | 4,243 | 4,350 | 4,243 | 381,041 |
| June 10, 2026 | 4,306 | 4,311 | 4,311 | 4,356 | 4,277 | 288,197 |
| June 09, 2026 | 4,335 | 4,316 | 4,316 | 4,371 | 4,305 | 445,212 |
| June 08, 2026 | 4,324 | 4,334 | 4,334 | 4,428 | 4,316 | 636,412 |
| June 05, 2026 | 4,300 | 4,323 | 4,323 | 4,354 | 4,300 | 273,090 |
| June 04, 2026 | 4,235 | 4,293 | 4,293 | 4,311 | 4,234 | 224,191 |
| June 03, 2026 | 4,360 | 4,253 | 4,253 | 4,360 | 4,240 | 376,443 |
| June 02, 2026 | 4,322 | 4,338 | 4,338 | 4,339 | 4,261 | 136,913 |
| June 01, 2026 | 4,249 | 4,244 | 4,244 | 4,275 | 4,206 | 589,416 |
| May 29, 2026 | 4,321 | 4,247 | 4,247 | 4,321 | 4,240 | 170,831 |
| May 28, 2026 | 4,304 | 4,321 | 4,321 | 4,325 | 4,269 | 275,423 |
| May 27, 2026 | 4,366 | 4,312 | 4,312 | 4,380 | 4,229 | 435,437 |
AD
