Advantest Corporation (ATEYY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

35.50

-0.45

(-1.25%)

At close: 03:59PM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	35.63	35.92	35.43	35.50	35.50	99,500
May 20, 2024	35.14	36.24	35.14	35.95	35.95	63,700
May 17, 2024	34.49	35.75	34.49	35.25	35.25	114,000
May 16, 2024	35.65	35.67	34.80	34.80	34.80	112,700
May 15, 2024	35.55	35.55	34.71	35.42	35.42	104,900
May 14, 2024	32.56	34.05	32.56	34.03	34.03	85,500
May 13, 2024	32.74	32.89	32.63	32.84	32.84	68,300
May 10, 2024	31.91	33.20	31.91	33.02	33.02	94,900
May 09, 2024	32.77	33.03	32.66	33.01	33.01	94,800
May 08, 2024	33.03	33.26	33.03	33.24	33.24	73,700
May 07, 2024	32.70	33.71	32.70	33.45	33.45	159,500
May 06, 2024	33.95	34.38	33.80	34.34	34.34	160,300
May 03, 2024	33.01	34.10	33.00	34.06	34.06	292,900
May 02, 2024	32.82	33.25	32.53	33.23	33.23	120,500
May 01, 2024	32.34	32.79	31.55	31.89	31.89	815,300
Apr 30, 2024	32.25	32.25	31.55	31.66	31.66	2,763,900
Apr 29, 2024	32.15	32.59	31.86	32.30	32.30	454,000
Apr 26, 2024	32.05	32.18	31.52	32.15	32.15	579,900
Apr 25, 2024	33.03	34.79	33.03	34.68	34.68	1,888,900
Apr 24, 2024	34.76	35.01	34.26	34.60	34.60	413,600
Apr 23, 2024	34.50	34.50	33.88	34.31	34.31	2,063,900
Apr 22, 2024	33.89	34.18	33.41	34.01	34.01	3,075,900
Apr 19, 2024	36.88	36.88	34.25	34.29	34.29	1,297,400
Apr 18, 2024	36.46	36.86	36.11	36.26	36.26	2,701,800
Apr 17, 2024	35.39	35.66	34.55	34.57	34.57	970,800
Apr 16, 2024	36.78	37.29	36.59	37.25	37.25	1,210,300
Apr 15, 2024	38.58	38.75	37.57	37.83	37.83	86,400
Apr 12, 2024	38.30	38.50	38.02	38.24	38.24	53,200
Apr 11, 2024	38.98	39.63	38.60	39.50	39.50	107,400
Apr 10, 2024	38.48	39.10	38.37	38.64	38.64	80,600
Apr 09, 2024	39.35	39.70	39.04	39.41	39.41	93,700
Apr 08, 2024	39.49	39.68	39.30	39.43	39.43	64,200
Apr 05, 2024	39.98	40.52	39.73	40.26	40.26	103,900
Apr 04, 2024	42.33	42.33	40.73	40.73	40.73	80,000
Apr 03, 2024	41.69	42.80	41.57	42.48	42.48	92,300
Apr 02, 2024	41.83	41.94	41.51	41.94	41.94	55,200
Apr 01, 2024	43.99	43.99	43.07	43.58	43.58	67,700
Mar 28, 2024	44.22	44.63	44.06	44.58	44.58	40,100
Mar 27, 2024	44.66	44.70	44.09	44.54	44.54	83,000
Mar 26, 2024	44.89	45.09	44.53	44.68	44.68	85,700
Mar 25, 2024	44.02	44.64	43.05	44.63	44.63	51,600
Mar 22, 2024	41.79	43.52	41.79	43.40	43.40	48,700
Mar 21, 2024	44.73	45.76	44.54	45.00	45.00	115,000
Mar 20, 2024	43.79	44.50	43.60	44.50	44.50	71,900
Mar 19, 2024	43.54	43.66	42.77	43.60	43.60	127,800
Mar 18, 2024	44.31	45.27	44.31	44.73	44.73	76,900
Mar 15, 2024	43.29	43.70	43.02	43.49	43.49	81,900
Mar 14, 2024	43.92	43.92	42.81	43.17	43.17	95,600
Mar 13, 2024	44.69	44.71	44.19	44.30	44.30	57,100
Mar 12, 2024	45.62	46.12	45.00	46.12	46.12	139,700
Mar 11, 2024	44.02	44.20	43.49	43.67	43.67	108,100
Mar 08, 2024	46.86	46.95	45.04	45.20	45.20	103,200
Mar 07, 2024	47.28	48.20	47.26	48.07	48.07	105,300
Mar 06, 2024	49.70	49.90	49.02	49.40	49.40	81,600
Mar 05, 2024	49.27	49.27	46.65	47.08	47.08	110,200
Mar 04, 2024	49.20	49.38	48.95	49.12	49.12	134,000
Mar 01, 2024	48.35	49.14	47.37	48.85	48.85	149,600
Feb 29, 2024	46.59	46.99	46.19	46.90	46.90	90,200
Feb 28, 2024	45.40	45.53	45.16	45.16	45.16	28,800
Feb 27, 2024	47.55	47.55	45.83	46.04	46.04	64,200
Feb 26, 2024	48.45	48.45	47.14	47.60	47.60	60,500
Feb 23, 2024	48.66	48.89	47.67	47.67	47.67	83,400
Feb 22, 2024	47.67	48.22	47.60	48.03	48.03	105,300
Feb 21, 2024	43.00	43.79	42.97	43.50	43.50	1,253,300
Feb 20, 2024	45.00	45.13	43.00	43.50	43.50	837,200
Feb 16, 2024	47.00	47.00	46.00	46.01	46.01	84,600
Feb 15, 2024	47.24	47.35	46.63	47.23	47.23	524,800
Feb 14, 2024	46.42	46.82	45.85	46.07	46.07	549,300
Feb 13, 2024	43.60	44.74	43.60	44.07	44.07	111,400
Feb 12, 2024	45.35	45.55	44.71	45.09	45.09	137,400
Feb 09, 2024	44.47	45.03	44.32	44.90	44.90	155,700
Feb 08, 2024	44.04	45.22	43.94	45.22	45.22	195,100
Feb 07, 2024	41.53	41.92	41.41	41.85	41.85	79,000
Feb 06, 2024	41.36	41.46	40.37	40.65	40.65	79,700
Feb 05, 2024	40.36	40.59	39.80	40.41	40.41	215,500
Feb 02, 2024	41.40	42.17	41.25	42.08	42.08	61,400
Feb 01, 2024	40.30	40.98	40.06	40.65	40.65	124,700
Jan 31, 2024	39.94	40.57	39.67	39.73	39.73	79,100
Jan 30, 2024	39.40	39.45	38.74	38.79	38.79	110,600
Jan 29, 2024	38.90	39.18	38.54	39.09	39.09	468,400
Jan 26, 2024	38.98	38.98	38.48	38.57	38.57	211,800
Jan 25, 2024	41.13	41.22	40.27	40.46	40.46	112,100
Jan 24, 2024	40.59	42.50	40.59	41.25	41.25	174,400
Jan 23, 2024	39.79	40.03	39.53	39.85	39.85	100,200
Jan 22, 2024	41.01	41.01	40.53	40.67	40.67	115,200
Jan 19, 2024	39.87	40.74	39.40	40.74	40.74	116,100
Jan 18, 2024	37.02	37.85	36.92	37.45	37.45	124,400
Jan 17, 2024	35.35	35.51	34.76	35.33	35.33	159,900
Jan 16, 2024	35.17	36.20	35.04	36.04	36.04	362,400
Jan 12, 2024	34.60	35.08	34.60	34.82	34.82	142,200
Jan 11, 2024	34.91	35.49	34.31	35.21	35.21	226,200
Jan 10, 2024	34.77	35.06	34.21	34.51	34.51	115,300
Jan 09, 2024	34.25	34.74	34.15	34.51	34.51	141,100
Jan 08, 2024	33.30	34.12	31.19	34.09	34.09	513,500
Jan 05, 2024	33.22	33.22	32.31	32.88	32.88	129,400
Jan 04, 2024	31.78	32.44	31.29	31.91	31.91	213,300
Jan 03, 2024	32.65	32.65	31.90	32.11	32.11	101,400
Jan 02, 2024	34.50	34.50	32.65	32.65	32.65	192,200
Dec 29, 2023	33.94	34.05	33.58	33.75	33.75	129,700
Dec 28, 2023	32.95	34.06	32.95	33.90	33.90	104,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7333-0.0002(-0.03%)

CRUDE OIL79.06-0.20(-0.25%)

Bitcoin CAD95,634.62-1,675.97(-1.72%)

Advantest Corporation (ATEYY)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7333
-0.0002(-0.03%)

CRUDE OIL
79.06
-0.20(-0.25%)

Bitcoin CAD
95,634.62
-1,675.97(-1.72%)