Financial News
Advantest Corp (OP: ADTTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 24, 2024 | 41.64 | 2,000 | +1.53(+3.81%) | |||
| Jan 19, 2024 | 40.11 | 28,700 | +3.00(+8.08%) | |||
| Jan 18, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 100 | +1.45(+4.07%) |
| Jan 16, 2024 | 35.66 | 50 | +1.74(+5.13%) | |||
| Jan 08, 2024 | 33.92 | 1 | +1.30(+3.99%) | |||
| Jan 03, 2024 | 32.62 | 0 | -0.02(-0.06%) | |||
| Jan 02, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 320 | -1.30(-3.83%) |
| Dec 20, 2023 | 33.94 | 0 | +2.94(+9.48%) | |||
| Dec 04, 2023 | 31.00 | 12,300 | -1.25(-3.88%) | |||
| Nov 21, 2023 | 32.25 | 0 | +3.46(+12.02%) | |||
| Nov 10, 2023 | 28.79 | 0 | -0.45(-1.54%) | |||
| Nov 09, 2023 | 29.20 | 29.24 | 29.20 | 29.24 | 520 | +1.78(+6.48%) |
| Nov 03, 2023 | 27.46 | 0 | +4.31(+18.62%) | |||
| Nov 01, 2023 | 23.15 | 900 | -1.14(-4.69%) | |||
| Oct 31, 2023 | 24.29 | 24.29 | 24.29 | 24.29 | 100 | -4.37(-15.25%) |
| Oct 18, 2023 | 28.66 | 0 | -0.07(-0.24%) | |||
| Oct 17, 2023 | 28.73 | 28.73 | 28.73 | 28.73 | 9,500 | -0.88(-2.97%) |
| Oct 16, 2023 | 29.45 | 29.61 | 29.45 | 29.61 | 322 | +0.64(+2.21%) |
| Oct 10, 2023 | 28.97 | 0 | +1.97(+7.30%) | |||
| Oct 04, 2023 | 27.00 | 0 | -1.00(-3.57%) | |||
| Oct 03, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 139 | -1.13(-3.88%) |
| Oct 02, 2023 | 28.97 | 29.13 | 28.97 | 29.13 | 353 | -80.62(-73.46%) |
| Sep 18, 2023 | 109.75 | 13 | -12.42(-10.17%) | |||
| Aug 25, 2023 | 122.17 | 314 | -8.82(-6.73%) | |||
| Aug 24, 2023 | 131.50 | 131.50 | 130.99 | 130.99 | 9,100 | +0.99(+0.76%) |
| Aug 21, 2023 | 130.00 | 453 | +5.25(+4.21%) | |||
| Aug 14, 2023 | 124.75 | 0 | -12.25(-8.94%) | |||
| Jul 26, 2023 | 137.00 | 0 | -12.28(-8.23%) | |||
| Jul 20, 2023 | 149.28 | 0 | +66.26(+79.81%) | |||
| Apr 26, 2023 | 83.02 | 0 | -0.83(-0.99%) | |||
| Apr 10, 2023 | 83.85 | 0 | -0.54(-0.64%) | |||
| Apr 05, 2023 | 84.39 | 25 | -7.99(-8.65%) | |||
| Mar 27, 2023 | 92.38 | 903 | -1.18(-1.26%) | |||
| Mar 23, 2023 | 93.56 | 0 | +12.56(+15.51%) | |||
| Mar 07, 2023 | 81.00 | 0 | -1.35(-1.64%) | |||
| Mar 03, 2023 | 82.35 | 21 | +6.60(+8.71%) | |||
| Feb 23, 2023 | 75.75 | 5 | -0.03(-0.04%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
