Advantest Corporation (ATEYY)
OTCMKTS
· Delayed Price · Currency is USD
76.60
+0.08 (0.10%)
Aug 15, 2025, 4:00 PM EDT
Advantest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 77.00 | 78.99 | 75.10 | 76.39 | - | -0.17% | 3,367 |
| Aug 14, 2025 | 77.52 | 77.52 | 76.17 | 76.52 | 76.52 | -3.53% | 83,329 |
| Aug 13, 2025 | 78.37 | 81.86 | 78.29 | 79.32 | 79.32 | 2.12% | 160,340 |
| Aug 12, 2025 | 74.68 | 77.80 | 74.68 | 77.67 | 77.67 | 8.98% | 201,593 |
| Aug 11, 2025 | 72.15 | 72.70 | 71.27 | 71.27 | 71.27 | -1.49% | 55,329 |
| Aug 8, 2025 | 71.68 | 73.81 | 71.11 | 72.35 | 72.35 | 5.22% | 115,605 |
| Aug 7, 2025 | 66.50 | 69.89 | 66.50 | 68.76 | 68.76 | 0.63% | 199,514 |
| Aug 6, 2025 | 68.41 | 69.19 | 67.60 | 68.33 | 68.33 | 0.93% | 99,309 |
| Aug 5, 2025 | 68.16 | 68.22 | 67.40 | 67.70 | 67.70 | -2.01% | 122,545 |
| Aug 4, 2025 | 65.99 | 69.16 | 65.99 | 69.09 | 69.09 | 3.38% | 123,685 |
| Aug 1, 2025 | 64.91 | 68.22 | 64.91 | 66.83 | 66.83 | 0.15% | 279,628 |
| Jul 31, 2025 | 69.41 | 69.42 | 66.34 | 66.73 | 66.73 | -2.14% | 217,667 |
| Jul 30, 2025 | 68.05 | 68.83 | 67.83 | 68.19 | 68.19 | -7.10% | 413,616 |
| Jul 29, 2025 | 75.00 | 75.75 | 72.47 | 73.40 | 73.40 | 4.72% | 196,779 |
| Jul 28, 2025 | 71.80 | 71.80 | 69.71 | 70.09 | 70.09 | -6.66% | 267,926 |
| Jul 25, 2025 | 77.00 | 77.05 | 74.58 | 75.10 | 75.10 | -1.90% | 305,832 |
| Jul 24, 2025 | 79.18 | 79.18 | 75.03 | 76.55 | 76.55 | -3.58% | 108,008 |
| Jul 23, 2025 | 77.35 | 79.60 | 76.51 | 79.39 | 79.39 | 4.12% | 98,848 |
| Jul 22, 2025 | 78.17 | 78.17 | 75.75 | 76.25 | 76.25 | 0.86% | 238,147 |
| Jul 21, 2025 | 72.94 | 76.74 | 72.94 | 75.60 | 75.60 | 1.14% | 89,921 |
| Jul 18, 2025 | 76.40 | 76.40 | 74.56 | 74.75 | 74.75 | -6.14% | 179,984 |
| Jul 17, 2025 | 79.00 | 79.64 | 77.01 | 79.64 | 79.64 | -0.08% | 119,049 |
| Jul 16, 2025 | 79.20 | 80.20 | 78.36 | 79.70 | 79.70 | 1.01% | 213,463 |
| Jul 15, 2025 | 79.00 | 79.81 | 78.41 | 78.90 | 78.90 | 1.14% | 132,251 |
| Jul 14, 2025 | 77.89 | 78.21 | 77.22 | 78.01 | 78.01 | 1.34% | 130,790 |
| Jul 11, 2025 | 79.33 | 79.33 | 75.93 | 76.98 | 76.98 | 0.12% | 121,911 |
| Jul 10, 2025 | 76.50 | 77.50 | 76.05 | 76.88 | 76.88 | 1.22% | 119,752 |
| Jul 9, 2025 | 77.65 | 77.65 | 75.06 | 75.96 | 75.96 | 0.25% | 122,676 |
| Jul 8, 2025 | 75.40 | 76.50 | 74.32 | 75.77 | 75.77 | 3.55% | 100,257 |
| Jul 7, 2025 | 73.47 | 74.76 | 72.42 | 73.17 | 73.17 | -0.75% | 218,669 |
| Jul 3, 2025 | 74.03 | 76.03 | 72.05 | 73.72 | 73.72 | 0.57% | 76,289 |
| Jul 2, 2025 | 71.95 | 73.30 | 71.86 | 73.30 | 73.30 | 0.33% | 281,633 |
| Jul 1, 2025 | 74.22 | 75.34 | 72.99 | 73.06 | 73.06 | -1.22% | 390,912 |
| Jun 30, 2025 | 73.83 | 75.51 | 73.26 | 73.96 | 73.96 | -0.24% | 98,512 |
| Jun 27, 2025 | 76.01 | 76.01 | 71.51 | 74.14 | 74.14 | -1.65% | 102,975 |
| Jun 26, 2025 | 77.11 | 77.11 | 73.21 | 75.39 | 75.39 | 5.94% | 293,970 |
| Jun 25, 2025 | 69.51 | 72.69 | 69.51 | 71.16 | 71.16 | 2.95% | 58,223 |
| Jun 24, 2025 | 67.70 | 70.52 | 67.29 | 69.12 | 69.12 | 2.77% | 81,643 |
| Jun 23, 2025 | 66.96 | 67.27 | 65.14 | 67.26 | 67.26 | 0.70% | 134,725 |
| Jun 20, 2025 | 66.80 | 68.66 | 65.83 | 66.79 | 66.79 | 0.59% | 190,196 |
| Jun 18, 2025 | 68.93 | 68.93 | 65.95 | 66.40 | 66.40 | 2.08% | 205,442 |
| Jun 17, 2025 | 63.33 | 66.00 | 63.33 | 65.05 | 65.05 | -0.12% | 124,554 |
| Jun 16, 2025 | 63.45 | 65.88 | 63.45 | 65.13 | 65.13 | 10.55% | 145,157 |
| Jun 13, 2025 | 58.00 | 60.01 | 58.00 | 58.91 | 58.91 | 1.12% | 194,795 |
| Jun 12, 2025 | 55.52 | 58.36 | 55.52 | 58.26 | 58.26 | 1.41% | 90,797 |
| Jun 11, 2025 | 58.40 | 58.40 | 55.52 | 57.45 | 57.45 | -0.91% | 61,606 |
| Jun 10, 2025 | 58.50 | 58.50 | 56.48 | 57.98 | 57.98 | -0.46% | 112,563 |
| Jun 9, 2025 | 58.50 | 58.50 | 57.92 | 58.25 | 58.25 | 5.51% | 103,710 |
| Jun 6, 2025 | 55.97 | 56.86 | 54.92 | 55.21 | 55.21 | 2.63% | 235,585 |
| Jun 5, 2025 | 52.10 | 54.40 | 52.10 | 53.79 | 53.79 | 3.66% | 136,265 |