ADVANTEST SPON ADR Historical Stock Price

Below is the stock price history for Advantest Spon Adr ATE. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Advantest Spon Adr stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Advantest Spon Adr Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	15.37	15.37	15.37	15.37	100
2012-05-21	14.91	15.09	14.91	15.04	300
2012-05-18	15.33	15.33	15.33	15.33	300
2012-05-16	16.05	16.05	16.05	16.05	51
2012-05-14	16.49	16.52	16.39	16.39	2,543
2012-05-11	16.39	16.39	16.38	16.38	200
2012-05-10	17.00	17.06	16.88	16.88	300
2012-05-09	16.31	16.37	16.31	16.37	250
2012-05-08	16.43	16.72	16.43	16.65	443
2012-05-07	16.64	16.64	16.60	16.60	14
2012-05-04	16.46	16.51	16.41	16.41	409
2012-05-03	16.78	16.78	16.70	16.70	400
2012-05-02	16.88	16.94	16.88	16.94	200
2012-05-01	17.14	17.14	17.14	17.14	200
2012-04-30	16.49	16.49	16.49	16.49	15
2012-04-27	16.69	16.70	16.63	16.69	1,922
2012-04-26	15.47	15.89	15.47	15.77	3,700
2012-04-25	14.96	14.96	14.96	14.96	40
2012-04-23	13.50	13.76	13.50	13.70	6,618
2012-04-20	14.24	14.25	14.24	14.25	50
2012-04-19	14.19	14.19	14.06	14.15	311
2012-04-18	14.00	14.04	14.00	14.04	235
2012-04-17	14.29	14.29	14.29	14.29	60
2012-04-16	14.21	14.21	14.21	14.21	100
2012-04-13	14.81	14.81	14.69	14.69	177
2012-04-12	14.78	14.90	14.78	14.87	270
2012-04-11	15.14	15.14	15.14	15.14	100
2012-04-10	14.83	14.83	14.83	14.83	200
2012-04-09	15.09	15.09	15.02	15.06	3,000
2012-04-05	15.50	15.75	15.45	15.59	4,690

» More Advantest Spon Adr Stock Price History