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 3,874.78 ZAc as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 ZAc investment made 5 years ago would be worth 3,627.88 ZAc, while 1000 ZAc invested 1 year ago would be worth 1,624.21 ZAc. This corresponds to total returns of 287.48%, 262.79%, 62.42%, respectively, with annualized returns of 14.51%, 29.38%, 62.42%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 5,131 | 5,115 | 5,115 | 5,173 | 5,024 | 346,401 |
| September 30, 2026 | 5,282 | 5,131 | 5,131 | 5,282 | 5,104 | 1.67M |
| September 29, 2026 | 5,282 | 5,150 | 5,150 | 5,282 | 5,125 | 576,033 |
| September 28, 2026 | 5,181 | 5,216 | 5,216 | 5,267 | 5,180 | 434,888 |
| September 25, 2026 | 5,197 | 5,179 | 5,179 | 5,200 | 5,077 | 324,290 |
| September 23, 2026 | 5,282 | 5,180 | 5,180 | 5,282 | 5,135 | 782,700 |
| September 22, 2026 | 5,233 | 5,225 | 5,225 | 5,244 | 5,155 | 496,856 |
| September 21, 2026 | 5,245 | 5,220 | 5,220 | 5,256 | 5,171 | 650,600 |
| September 18, 2026 | 5,091 | 5,243 | 5,243 | 5,244 | 5,059 | 2.38M |
| September 17, 2026 | 4,981 | 5,090 | 5,090 | 5,230 | 4,959 | 413,473 |
| September 16, 2026 | 4,901 | 4,933 | 4,933 | 5,000 | 4,893 | 542,093 |
| September 15, 2026 | 4,932 | 4,901 | 4,901 | 4,932 | 4,848 | 325,706 |
| September 11, 2026 | 4,927 | 4,881 | 4,881 | 5,012 | 4,863 | 402,561 |
| September 10, 2026 | 4,900 | 4,914 | 4,914 | 4,923 | 4,854 | 716,854 |
| September 09, 2026 | 4,950 | 4,862 | 4,862 | 4,950 | 4,735 | 689,904 |
| September 08, 2026 | 4,985 | 4,905 | 4,905 | 4,985 | 4,843 | 445,594 |
| September 07, 2026 | 5,070 | 4,875 | 4,875 | 5,070 | 4,805 | 524,290 |
| September 04, 2026 | 4,892 | 4,925 | 4,925 | 4,995 | 4,889 | 822,564 |
| September 03, 2026 | 4,900 | 4,896 | 4,896 | 4,966 | 4,872 | 519,194 |
| September 02, 2026 | 5,050 | 4,884 | 4,884 | 5,050 | 4,797 | 587,838 |
| September 01, 2026 | 4,800 | 4,893 | 4,893 | 4,988 | 4,800 | 363,930 |
| August 31, 2026 | 4,810 | 4,997 | 4,997 | 5,038 | 4,810 | 285,587 |
| August 28, 2026 | 4,883 | 4,975 | 4,975 | 5,023 | 4,850 | 642,042 |
| August 27, 2026 | 4,887 | 4,881 | 4,881 | 4,995 | 4,831 | 489,340 |
| August 26, 2026 | 4,595 | 4,831 | 4,831 | 4,853 | 4,595 | 631,551 |
| August 25, 2026 | 4,595 | 4,596 | 4,596 | 4,675 | 4,560 | 597,583 |
| August 24, 2026 | 4,530 | 4,611 | 4,611 | 4,666 | 4,509 | 1.02M |
| 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 |
AD
