Advantest Corporation (ADTTF)
OTCMKTS
· Delayed Price · Currency is USD
45.47
-10.05 (-18.10%)
Mar 28, 2025, 12:19 PM EST
Advantest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | 14.41% | 117 |
| Feb 19, 2025 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - | - |
| Feb 18, 2025 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - | - |
| Feb 14, 2025 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - | - |
| Feb 13, 2025 | 57.80 | 57.81 | 57.80 | 57.81 | 57.81 | 3.23% | 2,248 |
| Feb 12, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Feb 11, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Feb 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Feb 7, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Feb 6, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 22,000 |
| Feb 5, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 2,200 |
| Feb 4, 2025 | 57.67 | 57.67 | 56.00 | 56.00 | 56.00 | -1.98% | 200 |
| Feb 3, 2025 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - | 6,514 |
| Jan 31, 2025 | 58.04 | 58.04 | 57.13 | 57.13 | 57.13 | -10.52% | 1,533 |
| Jan 30, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 13.13% | 295 |
| Jan 29, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - | 320 |
| Jan 28, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - | 2,502 |
| Jan 27, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | -9.70% | 235 |
| Jan 24, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jan 23, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jan 22, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 3,609 |
| Jan 21, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 25 |
| Jan 17, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jan 16, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |