JSE · ADH · stock
ADvTECH Limited (ADH) stock price history
Every JSE trading session of ADvTECH Limited from Jan 4, 2000 to Nov 13, 2026: 6,681 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADH adjusted close, 2000 to 2026
- ZAR 55.17
- All time high, 2026
- ZAR 56.30
- 52 week high, ZAR 35.00 low
- 6,681
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ADH key facts
- ADvTECH Limited (ADH) closed at ZAR 50.57 on Nov 13, 2026 on JSE.
- ADH's all time high close is ZAR 55.17, set on Oct 15, 2026; its all time low close is ZAR 0.1842 on Nov 13, 2001.
- ADH's 52 week range is ZAR 35.00 to ZAR 56.30.
- ADH returned +40.4% over the year to Nov 13, 2026 and +170.9% over five years.
- Over ten years ADH returned +195%, +11.4% a year compounded.
- ADH's deepest drawdown was -84.3% from Jan 11, 2000 to Nov 13, 2001.
- DataCedar holds 6,681 daily sessions of ADH history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
ADH price chart, 2000 to 2026
ADH returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.0% |
| 3 months | +9.7% |
| 6 months | +15.6% |
| Year to date | +36.0% |
| 1 year | +40.4% |
| 3 years | +115.9% |
| 5 years | +170.9% |
| 10 years | +194.6% |
| Since Jan 4, 2000 | +4,479% |
| Compound annual growth, 26.9 years | +15.3% |
ADH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 55.17 on Oct 15, 2026
- All time low close
- ZAR 0.1842 on Nov 13, 2001
- 52 week high
- ZAR 56.30 on Oct 19, 2026
- 52 week low
- ZAR 35.00 on Nov 14, 2025
- Deepest drawdown
- -84.3% from Jan 11, 2000 to Nov 13, 2001, recovered Nov 26, 2004
- Best single session
- +36.2% on Feb 13, 2001
- Worst single session
- -20.0% on Apr 4, 2000
- Volatility, 1 year annualised
- 25.6%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2000
- 45.8×
- Best calendar year
- 2003, +110%
- Worst calendar year
- 2019, -28%
ADH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 37.38 | ZAR 56.30 | ZAR 36.23 | ZAR 50.57 | +35.9% | 118.8M | 177 |
| 2025 | ZAR 34.16 | ZAR 37.87 | ZAR 29.19 | ZAR 37.22 | +10.1% | 94.2M | 225 |
| 2024 | ZAR 25.13 | ZAR 34.79 | ZAR 23.88 | ZAR 33.82 | +37.9% | 78M | 235 |
| 2023 | ZAR 17.98 | ZAR 25.93 | ZAR 16.02 | ZAR 24.52 | +35.0% | 117.3M | 231 |
| 2022 | ZAR 17.55 | ZAR 19.82 | ZAR 14.33 | ZAR 18.16 | +3.4% | 93M | 230 |
| 2021 | ZAR 8.98 | ZAR 19.75 | ZAR 8.98 | ZAR 17.55 | +85.1% | 177.9M | 231 |
| 2020 | ZAR 10.53 | ZAR 11.13 | ZAR 5.75 | ZAR 9.48 | -12.0% | 130.1M | 229 |
| 2019 | ZAR 14.91 | ZAR 15.43 | ZAR 9.54 | ZAR 10.78 | -28.0% | 126M | 232 |
| 2018 | ZAR 16.76 | ZAR 17.78 | ZAR 13.38 | ZAR 14.97 | -11.3% | 134.4M | 250 |
| 2017 | ZAR 17.13 | ZAR 20.95 | ZAR 14.47 | ZAR 16.87 | -1.5% | 236.9M | 256 |
| 2016 | ZAR 14.52 | ZAR 18.75 | ZAR 12.68 | ZAR 17.13 | +18.0% | 248.7M | 261 |
| 2015 | ZAR 8.47 | ZAR 14.78 | ZAR 8.22 | ZAR 14.52 | +71.5% | 175.1M | 261 |
| 2014 | ZAR 6.39 | ZAR 9.72 | ZAR 6.34 | ZAR 8.47 | +32.5% | 87.8M | 260 |
| 2013 | ZAR 6.03 | ZAR 7.41 | ZAR 5.69 | ZAR 6.39 | +6.0% | 123M | 261 |
| 2012 | ZAR 6.03 | ZAR 6.95 | ZAR 5.37 | ZAR 6.03 | +0.0% | 91.3M | 261 |
| 2011 | ZAR 5.73 | ZAR 6.22 | ZAR 5.10 | ZAR 6.03 | +8.8% | 108.7M | 260 |
| 2010 | ZAR 5.10 | ZAR 6.46 | ZAR 4.91 | ZAR 5.54 | +11.8% | 76.8M | 261 |
| 2009 | ZAR 3.84 | ZAR 5.20 | ZAR 2.82 | ZAR 4.95 | +29.2% | 76.1M | 250 |
| 2008 | ZAR 4.70 | ZAR 4.71 | ZAR 2.96 | ZAR 3.84 | -18.5% | 71.8M | 253 |
| 2007 | ZAR 3.02 | ZAR 5.13 | ZAR 2.81 | ZAR 4.71 | +56.5% | 71.5M | 249 |
| 2006 | ZAR 2.04 | ZAR 3.15 | ZAR 1.85 | ZAR 3.01 | +47.7% | 93.1M | 258 |
| 2005 | ZAR 1.16 | ZAR 2.13 | ZAR 1.16 | ZAR 2.04 | +75.1% | 61.2M | 260 |
| 2004 | ZAR 0.8143 | ZAR 1.31 | ZAR 0.6301 | ZAR 1.16 | +42.9% | 77.8M | 262 |
| 2003 | ZAR 0.3878 | ZAR 0.8725 | ZAR 0.2714 | ZAR 0.8143 | +110.0% | 34.8M | 261 |
| 2002 | ZAR 0.2521 | ZAR 0.4750 | ZAR 0.2424 | ZAR 0.3878 | +53.8% | 95.5M | 261 |
| 2001 | ZAR 0.2809 | ZAR 0.6587 | ZAR 0.1454 | ZAR 0.2521 | -10.3% | 169.3M | 259 |
| 2000 | ZAR 1.16 | ZAR 1.52 | ZAR 0.2228 | ZAR 0.2809 | n/a | 173.3M | 247 |
ADH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 50.57 | -5.0% |
| October 2026 | ZAR 53.25 | +2.1% |
| September 2026 | ZAR 52.16 | +4.9% |
| August 2026 | ZAR 49.74 | +4.5% |
| July 2026 | ZAR 47.58 | +0.1% |
| June 2026 | ZAR 47.53 | +11.9% |
| May 2026 | ZAR 42.47 | -0.4% |
| April 2026 | ZAR 42.65 | +1.1% |
| March 2026 | ZAR 42.20 | +2.9% |
| February 2026 | ZAR 41.01 | +4.5% |
| January 2026 | ZAR 39.24 | +5.4% |
| December 2025 | ZAR 37.22 | +0.6% |
About the ADH data
Daily bars. 6,681 sessions from Jan 4, 2000 to Nov 13, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3AADH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
ADH share price history
