Advantest Corporation (ADTTF)
OTCMKTS
· Delayed Price · Currency is USD
55.90
0.00 (0.00%)
Jun 25, 2025, 8:00 PM EDT
Advantest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - | 10,000 |
| Jun 16, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - | 16,000 |
| Jun 13, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - | 12,000 |
| Jun 12, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - | 100 |
| Jun 11, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - | - |
| Jun 10, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 16.70% | 101 |
| Jun 9, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | 1 |
| Jun 6, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | - |
| 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 | - | - |