Advantest Corporation (ATEYY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

32.48

+0.82

(+2.60%)

As of 09:44AM EDT. Market open.

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	32.34	32.48	32.24	32.48	32.48	554,891
30 Apr 2024	32.25	32.25	31.55	31.66	31.66	2,763,900
29 Apr 2024	32.15	32.59	31.86	32.30	32.30	454,000
26 Apr 2024	32.05	32.18	31.52	32.15	32.15	579,900
25 Apr 2024	33.03	34.79	33.03	34.68	34.68	1,888,900
24 Apr 2024	34.76	35.01	34.26	34.60	34.60	413,600
23 Apr 2024	34.50	34.50	33.88	34.31	34.31	2,063,900
22 Apr 2024	33.89	34.18	33.41	34.01	34.01	3,075,900
19 Apr 2024	36.88	36.88	34.25	34.29	34.29	1,297,400
18 Apr 2024	36.46	36.86	36.11	36.26	36.26	2,701,800
17 Apr 2024	35.39	35.66	34.55	34.57	34.57	970,800
16 Apr 2024	36.78	37.29	36.59	37.25	37.25	1,210,300
15 Apr 2024	38.58	38.75	37.57	37.83	37.83	86,400
12 Apr 2024	38.30	38.50	38.02	38.24	38.24	53,200
11 Apr 2024	38.98	39.63	38.60	39.50	39.50	107,400
10 Apr 2024	38.48	39.10	38.37	38.64	38.64	80,600
09 Apr 2024	39.35	39.70	39.04	39.41	39.41	93,700
08 Apr 2024	39.49	39.68	39.30	39.43	39.43	64,200
05 Apr 2024	39.98	40.52	39.73	40.26	40.26	103,900
04 Apr 2024	42.33	42.33	40.73	40.73	40.73	80,000
03 Apr 2024	41.69	42.80	41.57	42.48	42.48	92,300
02 Apr 2024	41.83	41.94	41.51	41.94	41.94	55,200
01 Apr 2024	43.99	43.99	43.07	43.58	43.58	67,700
28 Mar 2024	44.22	44.63	44.06	44.58	44.58	40,100
27 Mar 2024	44.66	44.70	44.09	44.54	44.54	83,000
26 Mar 2024	44.89	45.09	44.53	44.68	44.68	85,700
25 Mar 2024	44.02	44.64	43.05	44.63	44.63	51,600
22 Mar 2024	41.79	43.52	41.79	43.40	43.40	48,700
21 Mar 2024	44.73	45.76	44.54	45.00	45.00	115,000
20 Mar 2024	43.79	44.50	43.60	44.50	44.50	71,900
19 Mar 2024	43.54	43.66	42.77	43.60	43.60	127,800
18 Mar 2024	44.31	45.27	44.31	44.73	44.73	76,900
15 Mar 2024	43.29	43.70	43.02	43.49	43.49	81,900
14 Mar 2024	43.92	43.92	42.81	43.17	43.17	95,600
13 Mar 2024	44.69	44.71	44.19	44.30	44.30	57,100
12 Mar 2024	45.62	46.12	45.00	46.12	46.12	139,700
11 Mar 2024	44.02	44.20	43.49	43.67	43.67	108,100
08 Mar 2024	46.86	46.95	45.04	45.20	45.20	103,200
07 Mar 2024	47.28	48.20	47.26	48.07	48.07	105,300
06 Mar 2024	49.70	49.90	49.02	49.40	49.40	81,600
05 Mar 2024	49.27	49.27	46.65	47.08	47.08	110,200
04 Mar 2024	49.20	49.38	48.95	49.12	49.12	134,000
01 Mar 2024	48.35	49.14	47.37	48.85	48.85	149,600
29 Feb 2024	46.59	46.99	46.19	46.90	46.90	90,200
28 Feb 2024	45.40	45.53	45.16	45.16	45.16	28,800
27 Feb 2024	47.55	47.55	45.83	46.04	46.04	64,200
26 Feb 2024	48.45	48.45	47.14	47.60	47.60	60,500
23 Feb 2024	48.66	48.89	47.67	47.67	47.67	83,400
22 Feb 2024	47.67	48.22	47.60	48.03	48.03	105,300
21 Feb 2024	43.00	43.79	42.97	43.50	43.50	1,253,300
20 Feb 2024	45.00	45.13	43.00	43.50	43.50	837,200
16 Feb 2024	47.00	47.00	46.00	46.01	46.01	84,600
15 Feb 2024	47.24	47.35	46.63	47.23	47.23	524,800
14 Feb 2024	46.42	46.82	45.85	46.07	46.07	549,300
13 Feb 2024	43.60	44.74	43.60	44.07	44.07	111,400
12 Feb 2024	45.35	45.55	44.71	45.09	45.09	137,400
09 Feb 2024	44.47	45.03	44.32	44.90	44.90	155,700
08 Feb 2024	44.04	45.22	43.94	45.22	45.22	195,100
07 Feb 2024	41.53	41.92	41.41	41.85	41.85	79,000
06 Feb 2024	41.36	41.46	40.37	40.65	40.65	79,700
05 Feb 2024	40.36	40.59	39.80	40.41	40.41	215,500
02 Feb 2024	41.40	42.17	41.25	42.08	42.08	61,400
01 Feb 2024	40.30	40.98	40.06	40.65	40.65	124,700
31 Jan 2024	39.94	40.57	39.67	39.73	39.73	79,100
30 Jan 2024	39.40	39.45	38.74	38.79	38.79	110,600
29 Jan 2024	38.90	39.18	38.54	39.09	39.09	468,400
26 Jan 2024	38.98	38.98	38.48	38.57	38.57	211,800
25 Jan 2024	41.13	41.22	40.27	40.46	40.46	112,100
24 Jan 2024	40.59	42.50	40.59	41.25	41.25	174,400
23 Jan 2024	39.79	40.03	39.53	39.85	39.85	100,200
22 Jan 2024	41.01	41.01	40.53	40.67	40.67	115,200
19 Jan 2024	39.87	40.74	39.40	40.74	40.74	116,100
18 Jan 2024	37.02	37.85	36.92	37.45	37.45	124,400
17 Jan 2024	35.35	35.51	34.76	35.33	35.33	159,900
16 Jan 2024	35.17	36.20	35.04	36.04	36.04	362,400
12 Jan 2024	34.60	35.08	34.60	34.82	34.82	142,200
11 Jan 2024	34.91	35.49	34.31	35.21	35.21	226,200
10 Jan 2024	34.77	35.06	34.21	34.51	34.51	115,300
09 Jan 2024	34.25	34.74	34.15	34.51	34.51	141,100
08 Jan 2024	33.30	34.12	31.19	34.09	34.09	513,500
05 Jan 2024	33.22	33.22	32.31	32.88	32.88	129,400
04 Jan 2024	31.78	32.44	31.29	31.91	31.91	213,300
03 Jan 2024	32.65	32.65	31.90	32.11	32.11	101,400
02 Jan 2024	34.50	34.50	32.65	32.65	32.65	192,200
29 Dec 2023	33.94	34.05	33.58	33.75	33.75	129,700
28 Dec 2023	32.95	34.06	32.95	33.90	33.90	104,700
27 Dec 2023	34.74	34.91	34.19	34.41	34.41	68,800
26 Dec 2023	35.10	35.10	34.00	34.30	34.30	125,500
22 Dec 2023	32.76	34.66	32.76	34.10	34.10	101,300
21 Dec 2023	33.80	34.95	33.80	34.95	34.95	140,800
20 Dec 2023	33.92	34.54	33.54	33.70	33.70	84,200
19 Dec 2023	34.75	35.16	34.59	34.75	34.75	97,400
18 Dec 2023	33.80	33.80	33.09	33.44	33.44	237,300
15 Dec 2023	33.62	34.40	33.62	33.78	33.78	220,800
14 Dec 2023	31.80	33.41	31.80	33.24	33.24	216,600
13 Dec 2023	32.32	32.53	31.53	32.41	32.41	103,100
12 Dec 2023	29.14	31.07	29.14	30.40	30.40	110,700
11 Dec 2023	28.86	30.48	28.86	30.45	30.45	327,600
08 Dec 2023	29.29	29.61	29.18	29.53	29.53	144,800
07 Dec 2023	29.37	29.37	28.32	28.98	28.98	211,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

AUD/USD0.6489+0.0009(+0.14%)

ASX 2007,569.90-94.20(-1.23%)

OIL80.97-0.96(-1.17%)

GOLD2,311.10+8.20(+0.36%)

Bitcoin AUD88,197.38-5,658.45(-6.03%)

Advantest Corporation (ATEYY)

ALL ORDS
7,831.90
-100.10(-1.26%)

AUD/USD
0.6489
+0.0009(+0.14%)

ASX 200
7,569.90
-94.20(-1.23%)

OIL
80.97
-0.96(-1.17%)

GOLD
2,311.10
+8.20(+0.36%)

Bitcoin AUD
88,197.38
-5,658.45(-6.03%)