Advantest Corporation (ATEYY)
OTCMKTS
· Delayed Price · Currency is USD
43.83
-1.40 (-3.10%)
Mar 31, 2025, 3:17 PM EST
Advantest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 43.65 | 44.58 | 42.77 | 43.40 | - | -4.05% | 13,200 |
| 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 |
| Feb 13, 2025 | 59.71 | 60.59 | 59.65 | 60.59 | 60.59 | 3.89% | 40,180 |
| Feb 12, 2025 | 57.70 | 58.32 | 56.35 | 58.32 | 58.32 | 1.80% | 97,068 |
| Feb 11, 2025 | 57.01 | 57.49 | 56.85 | 57.29 | 57.29 | -0.64% | 104,542 |
| Feb 10, 2025 | 56.84 | 57.66 | 56.76 | 57.66 | 57.66 | 2.54% | 65,934 |
| Feb 7, 2025 | 55.89 | 57.22 | 55.07 | 56.23 | 56.23 | -0.02% | 114,568 |
| Feb 6, 2025 | 56.15 | 56.52 | 56.00 | 56.24 | 56.24 | -0.20% | 102,216 |
| Feb 5, 2025 | 55.30 | 56.52 | 55.28 | 56.35 | 56.35 | 0.36% | 126,260 |
| Feb 4, 2025 | 56.19 | 57.15 | 55.69 | 56.15 | 56.15 | 2.61% | 51,159 |
| Feb 3, 2025 | 54.00 | 55.52 | 53.70 | 54.72 | 54.72 | -1.12% | 114,292 |
| Jan 31, 2025 | 57.50 | 57.50 | 55.28 | 55.34 | 55.34 | -3.07% | 93,732 |
| Jan 30, 2025 | 56.93 | 57.60 | 56.57 | 57.09 | 57.09 | 0.42% | 122,392 |
| Jan 29, 2025 | 57.22 | 57.78 | 56.39 | 56.85 | 56.85 | 4.59% | 131,719 |
| Jan 28, 2025 | 53.95 | 54.55 | 52.17 | 54.36 | 54.36 | -4.49% | 174,896 |
| Jan 27, 2025 | 58.10 | 58.84 | 56.74 | 56.91 | 56.91 | -12.16% | 158,740 |
| Jan 24, 2025 | 64.88 | 65.40 | 64.59 | 64.79 | 64.79 | 1.23% | 139,870 |
| Jan 23, 2025 | 63.49 | 64.05 | 63.49 | 64.00 | 64.00 | 0.38% | 46,878 |
| Jan 22, 2025 | 63.64 | 63.84 | 62.25 | 63.76 | 63.76 | 3.31% | 98,162 |
| Jan 21, 2025 | 61.16 | 61.89 | 60.52 | 61.72 | 61.72 | 3.47% | 99,978 |
| Jan 17, 2025 | 59.41 | 59.65 | 59.21 | 59.65 | 59.65 | 0.68% | 59,166 |