Advantest Corporation (ADTTF)
OTCMKTS
· Delayed Price · Currency is USD
42.00
0.00 (0.00%)
May 2, 2025, 4:00 PM EDT
Advantest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| May 1, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 20 |
| Apr 30, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Apr 29, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 15 |
| Apr 28, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 4,900 |
| Apr 25, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 3,707 |
| Apr 24, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 500 |
| Apr 23, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 23 |
| Apr 22, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 3 |
| Apr 21, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Apr 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 10 |
| Apr 16, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Apr 15, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Apr 14, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 6.82% | 100 |
| Apr 11, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - | 12,034 |
| Apr 10, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - | - |
| Apr 9, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 3.45% | 5,103 |
| Apr 8, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - | 400 |
| Apr 7, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 0.03% | 20,102 |
| Apr 4, 2025 | 38.75 | 38.75 | 38.00 | 38.00 | 38.00 | -11.63% | 9,800 |
| Apr 3, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -5.43% | 1,200 |
| Apr 2, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - | 2,900 |
| Apr 1, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - | 30 |
| Mar 31, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - | - |
| Mar 28, 2025 | 45.47 | 45.56 | 45.47 | 45.47 | 45.47 | -18.10% | 3,100 |
| Mar 27, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - | 41 |
| Mar 26, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - | 10 |
| Mar 25, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - | - |
| Mar 24, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - | 600 |
| Mar 21, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - | - |
| Mar 20, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - | - |
| Mar 19, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - | 220 |
| Mar 18, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - | 6,800 |
| Mar 17, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - | 6,100 |
| Mar 14, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | 8.78% | 135 |
| Mar 13, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - | 30 |
| Mar 12, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - | 425 |
| Mar 11, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - | 11,617 |
| Mar 10, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - | 26,030 |
| Mar 7, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - | 2,380 |
| Mar 6, 2025 | 53.54 | 53.54 | 51.04 | 51.04 | 51.04 | -6.43% | 300 |
| Mar 5, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - | 39 |
| Mar 4, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - | 51 |
| Mar 3, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - | 11,600 |
| Feb 28, 2025 | 54.60 | 54.60 | 54.55 | 54.55 | 54.55 | -17.52% | 2,031 |
| Feb 27, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - | 201 |
| Feb 26, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - | 75 |
| Feb 25, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - | 21,000 |
| Feb 24, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - | 89 |
| Feb 21, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - | 53,700 |