Advantest Corporation (ADTTF)
OTCMKTS
· Delayed Price · Currency is USD
47.90
0.00 (0.00%)
Jun 5, 2025, 8:00 PM EDT
Advantest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | - |
| Jun 4, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | 74,000 |
| Jun 3, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | - |
| Jun 2, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | - |
| May 30, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | 4,600 |
| May 29, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | 16,000 |
| May 28, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | - |
| May 27, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | 80 |
| May 23, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | 60 |
| May 22, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | - |
| May 21, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | 100 |
| May 20, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | 401 |
| May 19, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | 22,502 |
| May 16, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | 23 |
| May 15, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | 50 |
| May 14, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | - |
| May 13, 2025 | 50.82 | 50.82 | 47.90 | 47.90 | 47.90 | 14.05% | 309 |
| May 12, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| May 9, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 712 |
| May 8, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| May 7, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| May 6, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| May 5, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| 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 |