Singapore markets close in 7 hours 53 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) Nikkei
39,575.92 +234.38 (+0.60%) Hang Seng
17,716.47 -373.46 (-2.06%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,454.34 +594.48 (+0.98%) CMC Crypto 200
1,281.20 +15.06 (+1.19%)
Advantest Corporation (ATEYY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 39.18 | 39.49 | 38.89 | 39.15 | 39.15 | 11,984 |
| 26 Jun 2024 | 40.00 | 40.00 | 38.48 | 38.71 | 38.71 | 183,200 |
| 25 Jun 2024 | 36.18 | 37.60 | 36.18 | 37.59 | 37.59 | 178,800 |
| 24 Jun 2024 | 36.22 | 36.38 | 35.40 | 35.40 | 35.40 | 89,800 |
| 21 Jun 2024 | 37.41 | 37.41 | 35.58 | 36.05 | 36.05 | 212,400 |
| 20 Jun 2024 | 36.00 | 36.87 | 35.72 | 36.00 | 36.00 | 321,600 |
| 18 Jun 2024 | 33.19 | 34.60 | 33.19 | 34.58 | 34.58 | 119,400 |
| 17 Jun 2024 | 33.86 | 34.46 | 33.82 | 34.43 | 34.43 | 52,600 |
| 14 Jun 2024 | 35.15 | 35.30 | 34.70 | 35.29 | 35.29 | 93,200 |
| 13 Jun 2024 | 34.75 | 35.96 | 34.75 | 35.29 | 35.29 | 88,500 |
| 12 Jun 2024 | 35.80 | 36.00 | 35.38 | 35.52 | 35.52 | 69,500 |
| 11 Jun 2024 | 34.21 | 34.49 | 34.08 | 34.32 | 34.32 | 54,500 |
| 10 Jun 2024 | 33.79 | 34.48 | 33.79 | 34.40 | 34.40 | 90,000 |
| 07 Jun 2024 | 33.81 | 34.01 | 33.58 | 33.75 | 33.75 | 25,300 |
| 06 Jun 2024 | 35.01 | 35.04 | 34.50 | 34.76 | 34.76 | 190,000 |
| 05 Jun 2024 | 33.91 | 34.87 | 33.90 | 34.87 | 34.87 | 114,800 |
| 04 Jun 2024 | 34.11 | 34.20 | 33.65 | 33.93 | 33.93 | 145,700 |
| 03 Jun 2024 | 34.27 | 35.25 | 33.87 | 34.06 | 34.06 | 248,400 |
| 31 May 2024 | 33.96 | 34.06 | 32.91 | 33.25 | 33.25 | 2,399,700 |
| 30 May 2024 | 34.80 | 34.80 | 33.45 | 33.67 | 33.67 | 840,300 |
| 29 May 2024 | 35.66 | 35.73 | 35.39 | 35.40 | 35.40 | 60,000 |
| 28 May 2024 | 35.88 | 36.45 | 35.00 | 36.40 | 36.40 | 98,900 |
| 24 May 2024 | 35.75 | 36.75 | 35.54 | 36.22 | 36.22 | 103,100 |
| 23 May 2024 | 37.93 | 38.13 | 36.46 | 36.64 | 36.64 | 109,300 |
| 22 May 2024 | 35.70 | 35.81 | 35.39 | 35.54 | 35.54 | 103,800 |
| 21 May 2024 | 35.63 | 35.92 | 35.43 | 35.50 | 35.50 | 99,500 |
| 20 May 2024 | 35.14 | 36.24 | 35.14 | 35.95 | 35.95 | 63,700 |
| 17 May 2024 | 34.49 | 35.75 | 34.49 | 35.25 | 35.25 | 114,000 |
| 16 May 2024 | 35.65 | 35.67 | 34.80 | 34.80 | 34.80 | 112,700 |
| 15 May 2024 | 35.55 | 35.55 | 34.71 | 35.42 | 35.42 | 104,900 |
| 14 May 2024 | 32.56 | 34.05 | 32.56 | 34.03 | 34.03 | 85,500 |
| 13 May 2024 | 32.74 | 32.89 | 32.63 | 32.84 | 32.84 | 68,300 |
| 10 May 2024 | 31.91 | 33.20 | 31.91 | 33.02 | 33.02 | 94,900 |
| 09 May 2024 | 32.77 | 33.03 | 32.66 | 33.01 | 33.01 | 94,800 |
| 08 May 2024 | 33.03 | 33.26 | 33.03 | 33.24 | 33.24 | 73,700 |
| 07 May 2024 | 32.70 | 33.71 | 32.70 | 33.45 | 33.45 | 159,500 |
| 06 May 2024 | 33.95 | 34.38 | 33.80 | 34.34 | 34.34 | 160,300 |
| 03 May 2024 | 33.01 | 34.10 | 33.00 | 34.06 | 34.06 | 292,900 |
| 02 May 2024 | 32.82 | 33.25 | 32.53 | 33.23 | 33.23 | 120,500 |
| 01 May 2024 | 32.34 | 32.79 | 31.55 | 31.89 | 31.89 | 815,300 |
| 30 Apr 2024 | 32.25 | 32.25 | 31.55 | 31.66 | 31.66 | 2,763,900 |
| 29 Apr 2024 | 32.15 | 32.59 | 31.86 | 32.30 | 32.30 | 454,000 |
| 26 Apr 2024 | 32.05 | 32.18 | 31.52 | 32.15 | 32.15 | 579,900 |
| 25 Apr 2024 | 33.03 | 34.79 | 33.03 | 34.68 | 34.68 | 1,888,900 |
| 24 Apr 2024 | 34.76 | 35.01 | 34.26 | 34.60 | 34.60 | 413,600 |
| 23 Apr 2024 | 34.50 | 34.50 | 33.88 | 34.31 | 34.31 | 2,063,900 |
| 22 Apr 2024 | 33.89 | 34.18 | 33.41 | 34.01 | 34.01 | 3,075,900 |
| 19 Apr 2024 | 36.88 | 36.88 | 34.25 | 34.29 | 34.29 | 1,297,400 |
| 18 Apr 2024 | 36.46 | 36.86 | 36.11 | 36.26 | 36.26 | 2,701,800 |
| 17 Apr 2024 | 35.39 | 35.66 | 34.55 | 34.57 | 34.57 | 970,800 |
| 16 Apr 2024 | 36.78 | 37.29 | 36.59 | 37.25 | 37.25 | 1,210,300 |
| 15 Apr 2024 | 38.58 | 38.75 | 37.57 | 37.83 | 37.83 | 86,400 |
| 12 Apr 2024 | 38.30 | 38.50 | 38.02 | 38.24 | 38.24 | 53,200 |
| 11 Apr 2024 | 38.98 | 39.63 | 38.60 | 39.50 | 39.50 | 107,400 |
| 10 Apr 2024 | 38.48 | 39.10 | 38.37 | 38.64 | 38.64 | 80,600 |
| 09 Apr 2024 | 39.35 | 39.70 | 39.04 | 39.41 | 39.41 | 93,700 |
| 08 Apr 2024 | 39.49 | 39.68 | 39.30 | 39.43 | 39.43 | 64,200 |
| 05 Apr 2024 | 39.98 | 40.52 | 39.73 | 40.26 | 40.26 | 103,900 |
| 04 Apr 2024 | 42.33 | 42.33 | 40.73 | 40.73 | 40.73 | 80,000 |
| 03 Apr 2024 | 41.69 | 42.80 | 41.57 | 42.48 | 42.48 | 92,300 |
| 02 Apr 2024 | 41.83 | 41.94 | 41.51 | 41.94 | 41.94 | 55,200 |
| 01 Apr 2024 | 43.99 | 43.99 | 43.07 | 43.58 | 43.58 | 67,700 |
| 28 Mar 2024 | 44.22 | 44.63 | 44.06 | 44.58 | 44.58 | 40,100 |
| 27 Mar 2024 | 44.66 | 44.70 | 44.09 | 44.54 | 44.54 | 83,000 |
| 26 Mar 2024 | 44.89 | 45.09 | 44.53 | 44.68 | 44.68 | 85,700 |
| 25 Mar 2024 | 44.02 | 44.64 | 43.05 | 44.63 | 44.63 | 51,600 |
| 22 Mar 2024 | 41.79 | 43.52 | 41.79 | 43.40 | 43.40 | 48,700 |
| 21 Mar 2024 | 44.73 | 45.76 | 44.54 | 45.00 | 45.00 | 115,000 |
| 20 Mar 2024 | 43.79 | 44.50 | 43.60 | 44.50 | 44.50 | 71,900 |
| 19 Mar 2024 | 43.54 | 43.66 | 42.77 | 43.60 | 43.60 | 127,800 |
| 18 Mar 2024 | 44.31 | 45.27 | 44.31 | 44.73 | 44.73 | 76,900 |
| 15 Mar 2024 | 43.29 | 43.70 | 43.02 | 43.49 | 43.49 | 81,900 |
| 14 Mar 2024 | 43.92 | 43.92 | 42.81 | 43.17 | 43.17 | 95,600 |
| 13 Mar 2024 | 44.69 | 44.71 | 44.19 | 44.30 | 44.30 | 57,100 |
| 12 Mar 2024 | 45.62 | 46.12 | 45.00 | 46.12 | 46.12 | 139,700 |
| 11 Mar 2024 | 44.02 | 44.20 | 43.49 | 43.67 | 43.67 | 108,100 |
| 08 Mar 2024 | 46.86 | 46.95 | 45.04 | 45.20 | 45.20 | 103,200 |
| 07 Mar 2024 | 47.28 | 48.20 | 47.26 | 48.07 | 48.07 | 105,300 |
| 06 Mar 2024 | 49.70 | 49.90 | 49.02 | 49.40 | 49.40 | 81,600 |
| 05 Mar 2024 | 49.27 | 49.27 | 46.65 | 47.08 | 47.08 | 110,200 |
| 04 Mar 2024 | 49.20 | 49.38 | 48.95 | 49.12 | 49.12 | 134,000 |
| 01 Mar 2024 | 48.35 | 49.14 | 47.37 | 48.85 | 48.85 | 149,600 |
| 29 Feb 2024 | 46.59 | 46.99 | 46.19 | 46.90 | 46.90 | 90,200 |
| 28 Feb 2024 | 45.40 | 45.53 | 45.16 | 45.16 | 45.16 | 28,800 |
| 27 Feb 2024 | 47.55 | 47.55 | 45.83 | 46.04 | 46.04 | 64,200 |
| 26 Feb 2024 | 48.45 | 48.45 | 47.14 | 47.60 | 47.60 | 60,500 |
| 23 Feb 2024 | 48.66 | 48.89 | 47.67 | 47.67 | 47.67 | 83,400 |
| 22 Feb 2024 | 47.67 | 48.22 | 47.60 | 48.03 | 48.03 | 105,300 |
| 21 Feb 2024 | 43.00 | 43.79 | 42.97 | 43.50 | 43.50 | 1,253,300 |
| 20 Feb 2024 | 45.00 | 45.13 | 43.00 | 43.50 | 43.50 | 837,200 |
| 16 Feb 2024 | 47.00 | 47.00 | 46.00 | 46.01 | 46.01 | 84,600 |
| 15 Feb 2024 | 47.24 | 47.35 | 46.63 | 47.23 | 47.23 | 524,800 |
| 14 Feb 2024 | 46.42 | 46.82 | 45.85 | 46.07 | 46.07 | 549,300 |
| 13 Feb 2024 | 43.60 | 44.74 | 43.60 | 44.07 | 44.07 | 111,400 |
| 12 Feb 2024 | 45.35 | 45.55 | 44.71 | 45.09 | 45.09 | 137,400 |
| 09 Feb 2024 | 44.47 | 45.03 | 44.32 | 44.90 | 44.90 | 155,700 |
| 08 Feb 2024 | 44.04 | 45.22 | 43.94 | 45.22 | 45.22 | 195,100 |
| 07 Feb 2024 | 41.53 | 41.92 | 41.41 | 41.85 | 41.85 | 79,000 |
| 06 Feb 2024 | 41.36 | 41.46 | 40.37 | 40.65 | 40.65 | 79,700 |
| 05 Feb 2024 | 40.36 | 40.59 | 39.80 | 40.41 | 40.41 | 215,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.