Advantest Corporation (ADTTF)
OTCMKTS · Delayed Price · Currency is USD
81.04
+5.32 (7.03%)
Aug 28, 2025, 3:27 PM EDT
Advantest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - | 485 |
| Aug 27, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - | 485 |
| Aug 26, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - | 12,220 |
| Aug 25, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - | - |
| Aug 22, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | 11.48% | 100 |
| Aug 21, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - | - |
| Aug 20, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - | 9,800 |
| Aug 19, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - | 50 |
| Aug 18, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - | - |
| Aug 15, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - | 31 |
| Aug 14, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - | - |
| Aug 13, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - | 1 |
| Aug 12, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - | - |
| Aug 11, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - | - |
| Aug 8, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - | - |
| Aug 7, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - | - |
| Aug 6, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - | - |
| Aug 5, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - | - |
| Aug 4, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - | - |
| Aug 1, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - | - |
| Jul 31, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | -9.80% | 8,100 |
| Jul 30, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - | 65 |
| Jul 29, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - | - |
| Jul 28, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - | 8,830 |
| Jul 25, 2025 | 75.31 | 75.31 | 75.29 | 75.30 | 75.30 | 1.54% | 300 |
| Jul 24, 2025 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | -1.07% | 251 |
| Jul 23, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - | - |
| Jul 22, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - | - |
| Jul 21, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - | 15 |
| Jul 18, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - | - |
| Jul 17, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - | 20,000 |
| Jul 16, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - | - |
| Jul 15, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - | 3,620 |
| Jul 14, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - | - |
| Jul 11, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - | - |
| Jul 10, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - | 51 |
| Jul 9, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | -0.50% | 1,200 |
| Jul 8, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - | - |
| Jul 7, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - | - |
| Jul 3, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | 3.44% | 100 |
| Jul 2, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - | 22,500 |
| Jul 1, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | 2.14% | 407 |
| Jun 30, 2025 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | 27.57% | 110 |
| Jun 27, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - | - |
| Jun 26, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - | 25,000 |
| Jun 25, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - | - |
| Jun 24, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - | 50 |
| Jun 23, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - | 1 |
| Jun 20, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - | - |
| Jun 18, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - | 1 |