Advantest Corporation (PK) (ATEYY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.13 | 2.00996086802 | 56.22 | 57.9 | 54.457 | 85145 | 55.48851063 | DR |
| 4 | -0.36 | -0.623808698666 | 57.71 | 62.875 | 54.457 | 71944 | 56.81112094 | DR |
| 12 | 9.58 | 20.0544274649 | 47.77 | 64.95 | 45.76 | 79145 | 56.32410214 | DR |
| 26 | 21.13 | 58.3379348426 | 36.22 | 64.95 | 35.4 | 107919 | 46.82377496 | DR |
| 52 | 22.25 | 63.3903133903 | 35.1 | 64.95 | 31.19 | 203860 | 39.24685215 | DR |
| 156 | 32.6625 | 132.303797468 | 24.6875 | 64.95 | 11.31 | 96229 | 35.76147221 | DR |
| 260 | 43.115 | 302.880224798 | 14.235 | 64.95 | 7.51 | 60807 | 34.9714447 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 57.35 | -0.55 | -0.95 | 56.85 | 57.35 | 56.7 | 41502 |
| 1734992400 | 57.9 | 2.41 | 4.34 | 57.06 | 57.9 | 56.73 | 37384 |
| 1734733200 | 55.49 | 0.39 | 0.71 | 54.91 | 56.105 | 54.49 | 74916 |
| 1734646800 | 55.098 | 0.1 | 0.18 | 57.53 | 57.53 | 54.457 | 109738 |
| 1734560940 | 55 | -1.27 | -2.26 | 57 | 57.63 | 54.66 | 162669 |
| 1734474360 | 56.27 | -6.11 | -9.79 | 56.22 | 56.6599 | 56.16 | 41020 |
| 1734388140 | 62.38 | 1.08 | 1.76 | 61.3 | 62.875 | 61.3 | 29187 |
| 1734128940 | 61.3 | 3.76 | 6.53 | 61.625 | 61.8 | 60.98 | 17037 |
| 1734042480 | 57.54 | 0.75 | 1.32 | 57.68 | 58.2 | 57.34 | 29831 |
| 1733955900 | 56.79 | 1.66 | 3.01 | 56.24 | 56.79 | 56.11 | 29838 |
| 1733869200 | 55.13 | -0.37 | -0.67 | 56 | 56.02 | 55.05 | 37997 |
| 1733782800 | 55.5 | -3.69 | -6.23 | 57 | 57 | 55.37 | 45059 |
| 1733523600 | 59.19 | -0.97 | -1.61 | 59.08 | 59.2499 | 58.9 | 75609 |
| 1733437500 | 60.16 | 0.32 | 0.53 | 60 | 60.82 | 59.153 | 66095 |
| 1733350980 | 59.84 | 1.23 | 2.10 | 59.27 | 59.84 | 58.8 | 56053 |
| 1733264700 | 58.61 | 1.56 | 2.73 | 60 | 60 | 58.295 | 50391 |
| 1733178180 | 57.05 | 1.74 | 3.15 | 56.27 | 57.4699 | 55.1989 | 157437 |
| 1732918200 | 55.31 | 0.01 | 0.02 | 56.2 | 56.2 | 54.565 | 145625 |
| 1732746540 | 55.3 | -1.75 | -3.07 | 55.65 | 55.78 | 55.02 | 58727 |
| 1732660140 | 57.05 | -2.53 | -4.25 | 57.71 | 59.68 | 57 | 142329 |
| 1732573560 | 59.58 | -1.92 | -3.12 | 59.99 | 60.21 | 58.87 | 53993 |
| 1732314000 | 61.5 | 0.41 | 0.67 | 58.62 | 62.98 | 58.62 | 48965 |
| 1732227900 | 61.09 | 0.57 | 0.94 | 60.5 | 61.09 | 59.45 | 51861 |
| 1732141740 | 60.52 | -0.34 | -0.56 | 61.35 | 61.35 | 60.28 | 46062 |
| 1732054800 | 60.86 | 1.9 | 3.22 | 60.82 | 61.09 | 60.064 | 91424 |
| 1731968640 | 58.96 | 1.49 | 2.59 | 58.3 | 59.17 | 58.27 | 73034 |
| 1731709260 | 57.47 | -1.62 | -2.74 | 58.25 | 58.25 | 57.18 | 41388 |
| 1731622800 | 59.09 | -1.58 | -2.60 | 60.67 | 60.67 | 58.75 | 83088 |
| 1731536760 | 60.67 | -0.5 | -0.82 | 60.36 | 60.79 | 59.89 | 112338 |
| 1731450480 | 61.171 | -2.16 | -3.41 | 61.86 | 62.07 | 60.555 | 79875 |
| 1731363600 | 63.33 | 0.73 | 1.17 | 64.155 | 64.215999 | 63.33 | 142017 |
| 1731104400 | 62.6 | -2.35 | -3.62 | 62.51 | 62.6 | 62.12 | 89801 |
| 1731018540 | 64.95 | 1.39 | 2.19 | 61.09 | 64.95 | 61.09 | 63906 |
| 1730931600 | 63.56 | 3.42 | 5.69 | 63.55 | 63.74 | 62.68 | 83978 |
| 1730845680 | 60.14 | 2.05 | 3.53 | 58.94 | 60.16 | 58.79 | 145946 |
| 1730759160 | 58.09 | 0.2 | 0.35 | 58 | 58.72 | 57.76 | 206616 |
| 1730496420 | 57.89 | 0.11 | 0.19 | 57.7 | 58.425 | 57.7 | 190723 |
| 1730409780 | 57.78 | -2.99 | -4.92 | 59.03 | 59.03 | 57.72 | 85844 |
| 1730323500 | 60.77 | 5.95 | 10.85 | 60.26 | 61.25 | 58.6 | 82041 |
| 1730237280 | 54.82 | 1.28 | 2.39 | 54.34 | 55.2 | 54.12 | 103851 |
| 1730150880 | 53.54 | 2.02 | 3.92 | 53.225 | 53.7 | 53.05 | 116176 |
| 1729891500 | 51.52 | -1.39 | -2.63 | 51.77 | 52.32 | 51.31 | 60729 |
| 1729805160 | 52.91 | 1.95 | 3.83 | 52.63 | 53.1 | 52.46 | 118349 |
| 1729718940 | 50.96 | -1.79 | -3.39 | 51.0875 | 51.5 | 50.55 | 84372 |
| 1729632300 | 52.75 | -1.97 | -3.60 | 53 | 53.4 | 51.05 | 32821 |
| 1729545600 | 54.72 | 1.19 | 2.22 | 54.65 | 54.96 | 54.15 | 57001 |
| 1729286400 | 53.53 | -0.86 | -1.58 | 54.05 | 54.05 | 53.29 | 33194 |
| 1729200000 | 54.39 | 0.01 | 0.02 | 55 | 55 | 54.1 | 54852 |
| 1729113960 | 54.38 | 3.48 | 6.84 | 54 | 54.58 | 53.85 | 62292 |
| 1729027680 | 50.9 | -2.39 | -4.48 | 54 | 54.11 | 50.62 | 68705 |
| 1728941220 | 53.29 | 0.7 | 1.33 | 52.73 | 53.36 | 52.63 | 25420 |
| 1728681900 | 52.59 | 2.16 | 4.28 | 52.27 | 52.8 | 52.26 | 24209 |
| 1728595560 | 50.43 | -1.57 | -3.02 | 50.25 | 50.66 | 49.86 | 41956 |
| 1728508800 | 52 | 1.59 | 3.15 | 51.28 | 52.17 | 51.25 | 116917 |
| 1728422580 | 50.41 | 1.95 | 4.02 | 50.48 | 50.66 | 50.05 | 170016 |
| 1728336000 | 48.46 | 0.17 | 0.35 | 48.17 | 48.66 | 48.04 | 33739 |
| 1728077220 | 48.29 | 0.99 | 2.09 | 48.55 | 48.8299 | 48.1 | 50628 |
| 1727990760 | 47.302 | 0.31 | 0.66 | 47 | 48.45 | 46.8 | 71720 |
| 1727904000 | 46.99 | 0.46 | 0.99 | 46.04 | 47.04 | 45.76 | 82540 |
| 1727818140 | 46.529 | -0.81 | -1.71 | 47.77 | 47.77 | 46 | 120259 |
| 1727731380 | 47.34 | 0.68 | 1.46 | 46.07 | 47.7 | 46.07 | 196982 |
| 1727472000 | 46.66 | -2.94 | -5.93 | 46.7 | 49 | 46.07 | 223753 |
| 1727386200 | 49.6 | 3.3 | 7.13 | 48.56 | 49.99 | 48.01 | 142037 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
