Advantest Corporation Historical Data - VAN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Advantest Corporation (VAN)
Advantest Corporation (VAN) Historical

Advantest Corporation (VAN)

58.30

1.10

( 1.92% )

Updated: 07:56:00

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732224420	56.8	-1.07	-1.85	57.12	58.14	56.27	650
1732138020	57.87	0.15	0.26	57.45	58.29	57.4	1093
1732051620	57.72	1.58	2.81	58.12	58.29	57.03	799
1731965220	56.14	1.45	2.65	55.56	56.56	55.34	1262
1731705960	54.69	-0.84	-1.51	55.98	56.04	54.01	893
1731619560	55.53	-2.3	-3.98	55.77	56.34	55.02	1677
1731533160	57.83	-0.18	-0.31	58	58	57	550
1731446820	58.01	-2.23	-3.70	59	59	58.01	2598
1731360420	60.24	2	3.43	58.78	60.24	58.5	3183
1731101220	58.24	-1.26	-2.12	58.93	58.93	57.88	2429
1731014760	59.5	0.6	1.02	58.53	59.78	58.49	2204
1730928360	58.9	2.9	5.18	59.01	64.989999	58.14	6147
1730841960	56	3.11	5.88	52.9	57	52.73	3540
1730755560	52.89	-0.6	-1.12	53.29	53.49	52.7	1197
1730496360	53.49	-0.08	-0.15	53.09	53.49	52.49	1007
1730409960	53.57	-1.58	-2.86	55.25	55.25	53.25	1969
1730323560	55.15	5.25	10.52	52.5	55.88	52.5	5095
1730237160	49.9	0.32	0.66	50.65	50.86	49.315	1614
1730150760	49.575	1.83	3.82	49.855	49.855	48.81	809
1729888020	47.75	-1.99	-3.99	47.98	48.195	47.505	1041
1729801560	49.735	1.56	3.24	49.54	49.74	48.635	603
1729715160	48.175	-1.31	-2.65	48.745	48.745	47.505	2119
1729628760	49.485	-1.32	-2.59	49.255	49.645	48.915	3343
1729542360	50.8	1.32	2.67	50.87	51.6	50.44	6240
1729283160	49.48	-1.17	-2.31	49.435	50.26	49.37	2508
1729196760	50.65	0.34	0.68	50.5	51.23	49	5068
1729110360	50.31	2.81	5.92	49.595	50.31	49.205	1129
1729023960	47.5	-1.37	-2.79	49.92	49.96	47	2403
1728937620	48.865	0.66	1.36	48.945	48.945	48.15	271
1728678360	48.21	1.65	3.54	48.145	48.83	47.98	756
1728591960	46.56	-0.62	-1.31	46.535	46.56	45.695	1231
1728505560	47.18	1.2	2.60	46.305	48.385	46	6581
1728419160	45.985	2.06	4.69	44.905	45.985	44.7	911
1728332760	43.925	0.22	0.51	43.805	43.99	43.025	2994
1728073560	43.7	0.7	1.63	43.505	44.5	43.505	1316
1727987220	43	0.61	1.44	41.875	43	41.875	602
1727900820	42.39	0.81	1.94	41.54	42.39	41.305	1962
1727814420	41.585	-1.01	-2.37	43.295	43.805	41.585	824
1727728020	42.595	0.74	1.78	42.15	42.65	42.15	1464
1727468760	41.85	-2.75	-6.17	43.535	43.535	41.85	1614
1727382360	44.6	3	7.21	42.995	44.6	42.63	11435
1727295960	41.6	1.1	2.72	41	41.6	41	444
1727209560	40.5	0.41	1.01	39.215	40.5	39.215	403
1727123160	40.095	0.85	2.18	40.075	40.365	39.725	540
1726864020	39.24	-1.37	-3.37	39.505	39.965	39.19	531
1726777560	40.61	2.05	5.30	39.47	40.61	38.985	853
1726691220	38.565	0.21	0.56	39.18	39.265	38.565	194
1726604760	38.35	-1.98	-4.91	38.5	38.994999	38.21	288
1726518420	40.33	-0.4	-0.97	41.22	41.46	40.025	969
1726259160	40.725	0.51	1.26	40.525	41.18	40.525	105
1726172760	40.22	1.32	3.39	40.29	40.52	39.68	538
1726086360	38.9	0.97	2.56	36.835	38.9	36.835	1044
1725999960	37.93	1.23	3.35	37.135	37.93	37.135	53
1725913620	36.7	0.41	1.12	37.15	37.525	36.7	560
1725654360	36.295	-1.72	-4.52	36.56	37.14	36.295	1351
1725567960	38.015	-0.49	-1.26	37.895	38.015	37.895	635
1725481560	38.5	-0.5	-1.28	38.13	38.65	38.13	970
1725395160	39	-3.49	-8.22	41.585	41.585	38.799999	1043
1725308760	42.494999	0.65	1.55	41.85	42.494999	41.85	2239
1725049560	41.845	2.21	5.56	41.075	41.845	41.075	568
1724963160	39.64	0.04	0.09	39.44	40.365	39.44	502
1724876760	39.604999	1.51	3.96	39.409999	39.604999	39.299999	1101
1724790420	38.095	0.2	0.51	37.505	38.095	37.505	1976
1724704020	37.9	-2.23	-5.55	38.88	38.895	37.9	2423
1724444820	40.125	0.27	0.66	39.35	40.125	39.315	1535
1724358420	39.86	-1.47	-3.55	40.435	40.905	39.86	2226

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions