Advantest Corp (PK) Historical Data - ADTTF | ADVFN

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

Get Started

Home
Investing
Stocks
USA
USOTC
Advantest Corp (PK) (ADTTF)
Advantest Corp (PK) (ADTTF) Historical

Advantest Corp (PK) (ADTTF)

62.50

0.00

(0.00%)

Closed December 22 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	4.28	7.35142562693	58.22	58.22	58.22	4300	58.22	CS
12	18.22	41.1472448058	44.28	62.5	44.28	1122	57.15745364	CS
26	26.58	73.9977728285	35.92	62.5	35.92	6684	43.03570033	CS
52	28.56	84.1484973483	33.94	62.5	31.662962	5624	38.10852927	CS
156	39.7375	174.574409665	22.7625	62.5	11.725	2945	35.02879211	CS
260	48.095975	333.906494886	14.404025	62.5	8.556425	2547	33.64763913	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734733680	58.22	0	0.00	58.22	58.22	58.22	0
1734647280	58.22	0	0.00	58.22	58.22	58.22	0
1734560880	58.22	0	0.00	58.22	58.22	58.22	0
1734474480	58.22	0	0.00	58.22	58.22	58.22	0
1734388080	58.22	0	0.00	58.22	58.22	58.22	0
1734128880	58.22	0	0.00	58.22	58.22	58.22	0
1734042480	58.22	-4.28	-6.85	58.22	58.22	58.22	4300
1733955600	62.5	0	0.00	62.5	62.5	62.5	0
1733869200	62.5	0	0.00	62.5	62.5	62.5	0
1733782800	62.5	0	0.00	62.5	62.5	62.5	0
1733523600	62.5	0	0.00	62.5	62.5	62.5	0
1733437200	62.5	0	0.00	62.5	62.5	62.5	0
1733350800	62.5	0	0.00	62.5	62.5	62.5	0
1733264400	62.5	0	0.00	62.5	62.5	62.5	0
1733178000	62.5	0	0.00	62.5	62.5	62.5	0
1732918800	62.5	0	0.00	62.5	62.5	62.5	0
1732746000	62.5	0	0.00	62.5	62.5	62.5	0
1732659600	62.5	0	0.00	62.5	62.5	62.5	0
1732573200	62.5	0	0.00	62.5	62.5	62.5	0
1732314000	62.5	0	0.00	62.5	62.5	62.5	0
1732227600	62.5	0	0.00	62.5	62.5	62.5	0
1732141200	62.5	0	0.00	62.5	62.5	62.5	0
1732054800	62.5	0	0.00	62.5	62.5	62.5	0
1731968400	62.5	0	0.00	62.5	62.5	62.5	0
1731709200	62.5	0	0.00	62.5	62.5	62.5	0
1731622800	62.5	0	0.00	62.5	62.5	62.5	0
1731536400	62.5	0	0.00	62.5	62.5	62.5	0
1731450000	62.5	0	0.00	62.5	62.5	62.5	0
1731363600	62.5	0	0.00	62.5	62.5	62.5	0
1731104400	62.5	3.42	5.79	62.5	62.5	62.5	200
1731014700	59.08	0	0.00	59.08	59.08	59.08	0
1730928300	59.08	0	0.00	59.08	59.08	59.08	0
1730841900	59.08	0	0.00	59.08	59.08	59.08	0
1730755500	59.08	0	0.00	59.08	59.08	59.08	0
1730496300	59.08	0	0.00	59.08	59.08	59.08	0
1730409900	59.08	0	0.00	59.08	59.08	59.08	0
1730323500	59.08	8.04	15.75	58.68	59.21	58.68	400
1730237280	51.04	0	0.00	51.04	51.04	51.04	0
1730150880	51.04	0	0.00	51.04	51.04	51.04	0
1729891680	51.04	0	0.00	51.04	51.04	51.04	0
1729805280	51.04	0	0.00	51.04	51.04	51.04	0
1729718880	51.04	0	0.00	51.04	51.04	51.04	0
1729632480	51.04	0	0.00	51.04	51.04	51.04	0
1729546080	51.04	0	0.00	51.04	51.04	51.04	0
1729286880	51.04	0	0.00	51.04	51.04	51.04	0
1729200480	51.04	0	0.00	51.04	51.04	51.04	0
1729114080	51.04	0	0.00	51.04	51.04	51.04	0
1729027680	51.04	6.76	15.27	51.04	51.04	51.04	401
1728941160	44.28	0	0.00	44.28	44.28	44.28	0
1728681960	44.28	0	0.00	44.28	44.28	44.28	0
1728595560	44.28	0	0.00	44.28	44.28	44.28	0
1728509160	44.28	0	0.00	44.28	44.28	44.28	0
1728422760	44.28	0	0.00	44.28	44.28	44.28	0
1728336360	44.28	0	0.00	44.28	44.28	44.28	0
1728077160	44.28	0	0.00	44.28	44.28	44.28	0
1727990760	44.28	-1.8	-3.91	44.28	44.28	44.28	307
1727904600	46.0825	0	0.00	46.0825	46.0825	46.0825	0
1727818200	46.0825	0	0.00	46.0825	46.0825	46.0825	0
1727731800	46.0825	0	0.00	46.0825	46.0825	46.0825	0
1727472600	46.0825	0	0.00	46.0825	46.0825	46.0825	0
1727386200	46.0825	0	0.00	46.0825	46.0825	46.0825	0
1727299200	46.0825	2.61	6.01	45.94	46.0825	45.94	776
1727188200	43.47	0	0.00	43.47	43.47	43.47	0
1727101800	43.47	0	0.00	43.47	43.47	43.47	0

BNP Paribas Issuance

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