Advantest Corporation (ATEYY)
OTCMKTS
· Delayed Price · Currency is USD
40.28
-1.39 (-3.34%)
Apr 28, 2025, 3:50 PM EDT
Advantest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 38.25 | 40.43 | 38.25 | 40.40 | - | -3.05% | 12,177 |
| Apr 25, 2025 | 42.33 | 42.33 | 40.43 | 41.67 | 41.67 | 0.53% | 160,144 |
| Apr 24, 2025 | 40.30 | 41.63 | 39.75 | 41.45 | 41.45 | 4.94% | 139,346 |
| Apr 23, 2025 | 39.47 | 40.20 | 39.35 | 39.50 | 39.50 | 1.36% | 172,187 |
| Apr 22, 2025 | 37.55 | 39.42 | 37.55 | 38.97 | 38.97 | 1.48% | 224,855 |
| Apr 21, 2025 | 39.67 | 39.67 | 36.70 | 38.40 | 38.40 | -2.14% | 127,661 |
| Apr 17, 2025 | 37.79 | 39.39 | 37.79 | 39.24 | 39.24 | 3.54% | 167,527 |
| Apr 16, 2025 | 38.99 | 38.99 | 36.84 | 37.90 | 37.90 | -7.63% | 164,229 |
| Apr 15, 2025 | 39.06 | 41.25 | 39.06 | 41.03 | 41.03 | -1.39% | 252,745 |
| Apr 14, 2025 | 41.48 | 41.99 | 40.77 | 41.61 | 41.61 | 5.58% | 332,631 |
| Apr 11, 2025 | 40.98 | 40.98 | 37.84 | 39.41 | 39.41 | 1.10% | 474,293 |
| Apr 10, 2025 | 41.29 | 41.29 | 36.73 | 38.98 | 38.98 | -6.46% | 464,191 |
| Apr 9, 2025 | 35.90 | 41.67 | 35.00 | 41.67 | 41.67 | 12.50% | 677,481 |
| Apr 8, 2025 | 39.39 | 40.12 | 36.46 | 37.04 | 37.04 | 2.80% | 414,354 |
| Apr 7, 2025 | 34.70 | 38.59 | 33.70 | 36.03 | 36.03 | 0.61% | 373,522 |
| Apr 4, 2025 | 37.09 | 37.42 | 35.40 | 35.81 | 35.81 | -11.78% | 212,624 |
| Apr 3, 2025 | 41.01 | 41.69 | 40.44 | 40.59 | 40.59 | -6.45% | 181,575 |
| Apr 2, 2025 | 41.37 | 44.73 | 41.37 | 43.39 | 43.39 | 2.09% | 201,450 |
| Apr 1, 2025 | 41.90 | 43.40 | 41.20 | 42.50 | 42.50 | -3.69% | 198,816 |
| Mar 31, 2025 | 44.58 | 44.58 | 42.69 | 44.13 | 44.13 | -2.43% | 205,192 |
| Mar 28, 2025 | 48.36 | 48.36 | 44.74 | 45.23 | 45.23 | -4.50% | 255,473 |
| Mar 27, 2025 | 47.69 | 49.00 | 45.96 | 47.36 | 47.36 | -5.88% | 344,054 |
| Mar 26, 2025 | 50.56 | 51.54 | 50.23 | 50.32 | 50.32 | -2.67% | 264,682 |
| Mar 25, 2025 | 52.27 | 53.35 | 51.65 | 51.70 | 51.70 | -4.12% | 200,815 |
| Mar 24, 2025 | 53.70 | 54.16 | 53.00 | 53.92 | 53.92 | -0.31% | 100,003 |
| Mar 21, 2025 | 53.79 | 54.25 | 53.61 | 54.09 | 54.09 | -2.98% | 143,065 |
| Mar 20, 2025 | 53.58 | 57.17 | 53.58 | 55.75 | 55.75 | -0.46% | 110,365 |
| Mar 19, 2025 | 55.26 | 56.50 | 54.99 | 56.01 | 56.01 | -3.40% | 169,423 |
| Mar 18, 2025 | 57.85 | 58.42 | 57.38 | 57.98 | 57.98 | -0.21% | 182,659 |
| Mar 17, 2025 | 58.00 | 58.73 | 57.44 | 58.10 | 58.10 | 2.14% | 263,515 |
| Mar 14, 2025 | 55.87 | 57.04 | 55.87 | 56.88 | 56.88 | 7.44% | 166,144 |
| Mar 13, 2025 | 55.00 | 55.00 | 51.59 | 52.94 | 52.94 | 1.85% | 144,489 |
| Mar 12, 2025 | 51.80 | 51.98 | 51.31 | 51.98 | 51.98 | -1.55% | 141,005 |
| Mar 11, 2025 | 53.03 | 53.72 | 51.56 | 52.80 | 52.80 | 3.47% | 289,144 |
| Mar 10, 2025 | 51.79 | 52.21 | 50.33 | 51.03 | 51.03 | -0.74% | 185,841 |
| Mar 7, 2025 | 50.75 | 51.51 | 49.92 | 51.41 | 51.41 | 2.06% | 346,035 |
| Mar 6, 2025 | 49.30 | 51.48 | 49.30 | 50.37 | 50.37 | -5.22% | 105,159 |
| Mar 5, 2025 | 51.40 | 53.50 | 51.37 | 53.15 | 53.15 | 2.95% | 216,935 |
| Mar 4, 2025 | 50.25 | 52.91 | 50.00 | 51.62 | 51.62 | -1.41% | 266,704 |
| Mar 3, 2025 | 54.71 | 55.99 | 51.57 | 52.36 | 52.36 | -6.13% | 204,664 |
| Feb 28, 2025 | 54.80 | 55.78 | 52.71 | 55.78 | 55.78 | -2.02% | 264,629 |
| Feb 27, 2025 | 59.41 | 59.41 | 56.93 | 56.93 | 56.93 | -6.37% | 181,252 |
| Feb 26, 2025 | 60.00 | 61.69 | 60.00 | 60.80 | 60.80 | 1.98% | 108,091 |
| Feb 25, 2025 | 60.99 | 60.99 | 58.89 | 59.62 | 59.62 | -2.95% | 206,106 |
| Feb 24, 2025 | 63.50 | 63.50 | 61.29 | 61.43 | 61.43 | -2.01% | 154,424 |
| Feb 21, 2025 | 63.98 | 64.20 | 62.50 | 62.69 | 62.69 | -1.95% | 103,516 |
| Feb 20, 2025 | 63.98 | 64.17 | 63.27 | 63.94 | 63.94 | 1.56% | 124,956 |
| Feb 19, 2025 | 62.65 | 63.12 | 62.36 | 62.96 | 62.96 | 0.25% | 103,602 |
| Feb 18, 2025 | 62.41 | 62.83 | 62.40 | 62.80 | 62.80 | 5.35% | 132,043 |
| Feb 14, 2025 | 59.68 | 59.72 | 59.21 | 59.61 | 59.61 | -1.62% | 29,535 |