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. The Advantest Spon Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Advantest Spon Adr Historical Stock Price

DateOpenHighLowCloseVolume
2016-04-21 9.85 9.87 9.77 9.77 4,100
2016-04-20 9.64 9.68 9.60 9.65 7,425
2016-04-19 9.61 9.61 9.52 9.55 4,900
2016-04-18 9.32 9.33 9.32 9.32 1,400
2016-04-15 9.39 9.39 9.36 9.36 800
2016-04-14 9.36 9.47 9.33 9.44 2,300
2016-04-13 9.67 9.70 9.67 9.70 396
2016-04-12 9.24 9.24 9.24 9.24 100
2016-04-11 8.99 8.99 8.94 8.96 800
2016-04-08 8.90 8.90 8.85 8.85 900
2016-04-07 8.57 8.58 8.48 8.55 1,849
2016-04-06 8.44 8.44 8.42 8.42 949
2016-04-05 8.35 8.35 8.29 8.32 827
2016-04-04 8.63 8.66 8.63 8.66 300
2016-04-01 8.84 8.84 8.78 8.78 428
2016-03-31 9.27 9.27 9.27 9.27 100
2016-03-30 9.35 9.35 9.33 9.33 202
2016-03-29 9.14 9.22 9.11 9.22 1,200
2016-03-28 9.15 9.24 9.15 9.16 730
2016-03-23 9.95 9.95 9.87 9.87 791
2016-03-22 10.01 10.08 10.01 10.06 2,100
2016-03-21 10.04 10.04 10.04 10.04 8
2016-03-18 9.99 9.99 9.98 9.99 500
2016-03-17 9.93 10.23 9.93 10.20 1,897
2016-03-16 9.64 9.64 9.64 9.64 300
2016-03-15 9.55 9.55 9.55 9.55 100
2016-03-14 9.71 9.71 9.63 9.67 1,647
2016-03-11 9.41 9.50 9.41 9.50 869
2016-03-09 9.30 9.32 9.30 9.32 500
2016-03-08 9.46 9.46 9.46 9.46 254

» More Advantest Spon Adr Stock Price History

To see other companies like Advantest Spon Adr (ATE), view our stock market today for news, and other data.