Advantest Corporation (Kabushiki Kaisha Advantest) ADS Historical Stock Prices

ATE 
$8.76
*  
0.14
1.62%
Get ATE Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading ATE now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.78  8.80  8.73  8.76 2,901
07/31/2015 8.8 8.8 8.73 8.76 2,901
07/30/2015 8.65 8.76 8.57 8.62 8,552
07/29/2015 8.67 8.73 8.63 8.7 16,536
07/28/2015 9.5 9.5 8.7 8.75 23,346
07/27/2015 9.5 9.5 9.3001 9.31 6,758
07/24/2015 9.68 9.68 9.59 9.59 1,796
07/23/2015 9.72 9.76 9.64 9.76 10,832
07/22/2015 9.86 9.86 9.78 9.78 4,777
07/21/2015 10.03 10.05 9.96 9.99 15,615
07/20/2015 10.02 10.2 10.02 10.08 19,892
07/17/2015 10.02 10.06 10.02 10.05 1,036
07/16/2015 10.58 10.58 10.18 10.18 2,637
07/15/2015 10.43 10.53 10.43 10.46 14,254
07/14/2015 10.31 10.4 10.27 10.36 7,997
07/13/2015 10.11 10.11 10.04 10.09 10,657
07/10/2015 10.22 10.22 10.13 10.17 7,857
07/09/2015 10.1 10.13 9.94 10 17,953
07/08/2015 10.38 10.38 9.88 9.97 23,043
07/07/2015 10.42 10.5 10.39 10.47 6,152
07/06/2015 10.44 10.535 10.36 10.43 39,282
07/02/2015 10.2544 10.42 10.2544 10.42 21,563
07/01/2015 10.381 10.48 10.381 10.46 34,920
06/30/2015 10.46 10.51 10.42 10.45 9,577
06/29/2015 10.31 10.33 10.18 10.22 7,198
06/26/2015 10.68 10.68 10.614 10.63 3,261
06/25/2015 10.77 10.85 10.7501 10.76 11,027
06/24/2015 10.47 10.48 10.4 10.42 13,652
06/23/2015 10.66 10.74 10.66 10.71 4,197
06/22/2015 11.3 11.3 10.41 10.45 11,924
06/19/2015 10.31 10.41 10.27 10.41 5,771
06/18/2015 10.45 10.45 10.37 10.37 6,916
06/17/2015 10.57 10.5796 10.4727 10.55 4,984
06/16/2015 10.719 10.74 10.67 10.74 7,786
06/15/2015 10.76 10.82 10.76 10.8 3,830
06/12/2015 10.88 10.88 10.84 10.87 3,944
06/11/2015 11.06 11.14 11.06 11.09 2,297
06/10/2015 10.95 11.02 10.89 10.99 5,076
06/09/2015 10.96 10.99 10.903 10.93 29,254
06/08/2015 11.3 11.3 11.21 11.24 3,862
06/05/2015 11.36 11.37 11.3403 11.36 1,683
06/04/2015 11.86 11.86 11.25 11.29 3,431
06/03/2015 11.7 11.71 11.51 11.55 12,595
06/02/2015 11.5 11.52 11.46 11.52 13,091
06/01/2015 11.81 11.84 11.75 11.7858 12,209
05/29/2015 11.88 11.94 11.86 11.94 5,119
05/28/2015 11.704 11.76 11.68 11.75 2,649
05/27/2015 11.72 11.72 11.67 11.72 1,174
05/26/2015 11.67 11.68 11.56 11.64 4,056
05/22/2015 11.681 11.71 11.68 11.71 906
05/21/2015 11.6 11.66 11.54 11.65 13,848
05/20/2015 11.72 11.77 11.71 11.76 4,545
05/19/2015 11.92 11.95 11.86 11.9 8,184
05/18/2015 11.99 11.99 11.92 11.99 9,915
05/15/2015 11.85 11.92 11.84 11.92 2,651
05/14/2015 11.969 12.02 11.969 12.02 3,345
05/13/2015 12.17 12.17 12.07 12.13 4,622
05/12/2015 11.92 11.94 11.9008 11.9298 1,534
05/11/2015 11.95 11.99 11.93 11.95 3,805
05/08/2015 11.84 11.99 11.84 11.99 4,036
05/07/2015 11.47 11.54 11.47 11.54 4,531
05/06/2015 11.48 11.51 11.45 11.51 2,662
05/05/2015 11.67 11.69 11.48 11.49 8,780
05/04/2015 11.748 11.76 11.67 11.72 12,649
05/01/2015 11.65 11.72 11.58 11.72 12,537
04/30/2015 12 12 11.82 11.82 5,967
04/29/2015 11.93 11.95 11.86 11.92 11,393
04/28/2015 12.13 12.13 12.02 12.07 10,938
04/27/2015 12.67 12.75 12.47 12.48 13,342
04/24/2015 12.74 12.99 12.69 12.99 18,538
04/23/2015 12.68 12.9 12.68 12.89 3,406
04/22/2015 12.7392 12.74 12.7202 12.7268 2,410
04/21/2015 12.41 12.46 12.41 12.43 1,522
04/20/2015 12.22 12.3099 12.15 12.18 12,274
04/17/2015 12.13 12.14 12.08 12.129 5,877
04/16/2015 12.63 12.64 12.6 12.6 4,686
04/15/2015 12.65 12.77 12.65 12.77 3,775
04/14/2015 12.74 12.85 12.7 12.85 18,454
04/13/2015 12.7 13 12.68 12.76 17,272
04/10/2015 12.4 12.46 12.4 12.46 1,767
04/09/2015 12.28 12.4212 12.28 12.42 7,448
04/08/2015 12.48 12.48 12.44 12.47 4,168
04/07/2015 12.41 12.51 12.41 12.44 6,437
04/06/2015 12.38 12.52 12.38 12.47 8,064
04/02/2015 12.39 12.47 12.39 12.44 15,902
04/01/2015 12.48 12.59 12.42 12.55 15,574
03/31/2015 12.62 12.69 12.62 12.64 23,180
03/30/2015 12.7 12.71 12.68 12.69 3,799
03/27/2015 13.09 13.09 12.68 12.79 33,475
03/26/2015 13.17 13.31 13.17 13.26 5,364
03/25/2015 13.5 13.853 13.5 13.76 15,056
03/24/2015 13.37 13.42 13.33 13.35 9,167
03/23/2015 13.16 13.28 13.15 13.2248 3,968
03/20/2015 12.96 13.08 12.82 13.08 8,248
03/19/2015 12.81 12.81 12.76 12.79 3,102
03/18/2015 12.85 12.96 12.8 12.89 14,922
03/17/2015 12.94 12.9638 12.93 12.9638 1,017
03/16/2015 12.87 12.9 12.87 12.9 1,811
03/13/2015 13 13.09 13 13.0555 5,405
03/12/2015 12.7 12.85 12.7 12.85 1,355
03/11/2015 12.72 12.73 12.64 12.72 4,222
03/10/2015 12.64 12.7 12.63 12.66 4,365
03/09/2015 12.83 12.94 12.83 12.932 2,367
03/06/2015 13.19 13.2 13.11 13.13 1,614
03/05/2015 12.98 12.99 12.92 12.92 2,798
03/04/2015 12.91 13.02 12.8632 13.02 8,345
03/03/2015 13.09 13.16 13.07 13.11 14,090
03/02/2015 13.17 13.35 13.17 13.35 13,758
02/27/2015 13.21 13.25 13.19 13.2 3,398
02/26/2015 13.32 13.35 13.29 13.33 4,414
02/25/2015 13.17 13.26 13.17 13.2 1,555
02/24/2015 13.14 13.22 13.14 13.22 10,888
02/23/2015 12.85 12.94 12.85 12.89 9,824
02/20/2015 12.73 12.78 12.72 12.78 3,142
02/19/2015 12.7 12.78 12.7 12.78 4,439
02/18/2015 13.14 13.1568 13 13.1568 10,579
02/17/2015 12.9 12.95 12.9 12.94 6,371
02/13/2015 12.85 12.92 12.81 12.91 11,253
02/12/2015 12.75 12.77 12.68 12.76 13,310
02/11/2015 12.75 12.83 12.75 12.81 5,321
02/10/2015 12.77 12.86 12.74 12.74 12,098
02/09/2015 12.73 12.81 12.69 12.69 6,538
02/06/2015 12.38 12.87 12.38 12.77 10,505
02/05/2015 12.71 12.75 12.7 12.73 5,876
02/04/2015 12.74 12.8 12.685 12.69 17,307
02/03/2015 12.47 12.6 12.47 12.58 14,683
02/02/2015 12.33 12.51 12.27 12.51 15,228
01/30/2015 12.737 12.772 12.6043 12.67 24,245
01/29/2015 11.84 12.24 11.84 11.93 5,125
01/28/2015 11.53 11.53 11.4 11.41 3,164
01/27/2015 11.56 11.56 11.56 11.56 335
01/26/2015 11.62 11.63 11.58 11.61 2,070
01/23/2015 11.59 11.6 11.5396 11.54 3,002
01/22/2015 11.51 11.62 11.51 11.61 1,088
01/21/2015 11.31 11.48 11.3 11.45 140,315
01/20/2015 11.53 11.53 11.43 11.44 3,948
01/16/2015 11.42 11.63 11.42 11.46 16,510
01/15/2015 11.42 11.46 11.37 11.4 8,082
01/14/2015 11.32 11.32 11.26 11.3 4,078
01/13/2015 11.66 11.7099 11.47 11.47 9,095
01/12/2015 11.71 11.83 11.68 11.81 6,920
01/09/2015 12.05 12.06 11.8 11.83 8,186
01/08/2015 12.43 12.53 12.43 12.53 4,283
01/07/2015 12.23 12.28 12.2 12.23 11,472
01/06/2015 12.39 12.39 12.19 12.22 8,974
01/05/2015 12.46 12.61 12.42 12.54 20,615
01/02/2015 12.5 12.58 12.43 12.55 14,166
12/31/2014 12.49 12.49 12.38 12.38 4,849
12/30/2014 12.51 12.53 12.44 12.44 5,813
12/29/2014 12.85 12.92 12.85 12.92 5,477
12/26/2014 12.24 13 12.24 12.94 8,392
12/24/2014 12.74 12.75 12.7 12.71 3,767
12/23/2014 12.79 12.86 12.79 12.84 10,700
12/22/2014 12.58 12.74 12.58 12.67 10,042
12/19/2014 12.7 12.71 12.54 12.7 7,644
12/18/2014 12.65 12.65 12.63 12.64 7,073
12/17/2014 12.36 12.52 12.36 12.49 8,364
12/16/2014 12.1 12.2 12.08 12.12 4,011
12/15/2014 12.3 12.3 12.08 12.08 3,888
12/12/2014 10.03 12.55 10.03 12.42 8,527
12/11/2014 12.47 12.55 12.41 12.43 5,574
12/10/2014 12.68 12.7 12.52 12.52 3,762
12/09/2014 12.65 12.8 12.6 12.79 20,734
12/08/2014 12.22 12.31 12.22 12.22 5,276
12/05/2014 12.27 12.37 12.27 12.33 6,522
12/04/2014 12.1 12.2 11.94 12.11 23,084
12/03/2014 11.99 12.07 11.99 12.02 20,004
12/02/2014 11.96 12.06 11.92 12.01 18,572
12/01/2014 11.91 12.03 11.89 12.02 13,823
11/28/2014 11.87 11.93 11.87 11.89 701
11/26/2014 11.83 11.85 11.8 11.85 897
11/25/2014 11.8 11.85 11.8 11.85 1,790
11/24/2014 11.21 11.8196 11.21 11.8196 1,558
11/21/2014 11.84 11.8432 11.81 11.8148 638
11/20/2014 11.68 11.7994 11.68 11.75 1,052
11/19/2014 11.9 11.9 11.87 11.9 2,028
11/18/2014 11.95 12 11.95 12 1,634
11/17/2014 11.79 11.83 11.79 11.83 3,153
11/14/2014 12.05 12.05 12.05 12.05 349
11/13/2014 12.17 12.17 12.09 12.09 2,298
11/12/2014 11.99 12.119 11.99 12.106 7,039
11/11/2014 11.88 11.93 11.88 11.9 4,094
11/10/2014 11.59 11.7263 11.59 11.7263 2,004
11/07/2014 11.62 11.62 11.62 11.62 00
11/06/2014 11.59 11.688 11.59 11.62 2,307
11/05/2014 11.63 11.6893 11.63 11.682 8,274
11/04/2014 11.72 11.72 11.42 11.56 16,711
11/03/2014 11.76 11.99 11.76 11.92 22,237
10/31/2014 11.63 11.75 11.63 11.75 3,243
10/30/2014 11.21 11.29 11.21 11.29 6,698
10/29/2014 11.28 11.28 11.11 11.16 14,028
10/28/2014 11.54 11.69 11.49 11.57 5,190
10/27/2014 11.32 11.38 11.3 11.38 967
10/24/2014 11.43 11.43 11.43 11.43 292
10/23/2014 11.54 11.56 11.49 11.53 10,824
10/22/2014 11.56 11.56 11.4 11.4 1,876
10/21/2014 11.557 11.62 11.44 11.5 8,997
10/20/2014 11.47 11.57 11.47 11.57 4,202
10/17/2014 11.4 11.5 11.4 11.5 1,749
10/16/2014 11.19 11.39 11.19 11.34 3,447
10/15/2014 11.49 11.56 11.49 11.56 2,140
10/14/2014 11.55 11.63 11.5001 11.54 3,201
10/13/2014 11.78 11.78 11.59 11.59 7,464
10/10/2014 11.91 11.91 11.73 11.73 3,773
10/09/2014 12.23 12.23 12.04 12.04 1,798
10/08/2014 12.35 12.51 12.2 12.51 57,123
10/07/2014 12.54 12.5757 12.47 12.52 2,511
10/06/2014 12.69 12.79 12.62 12.64 13,503
10/03/2014 12.43 12.54 12.43 12.51 10,615
10/02/2014 12.32 12.44 12.17 12.2902 17,406
10/01/2014 12.6 12.6 12.45 12.53 12,766
09/30/2014 12.92 12.92 12.85 12.9 9,368
09/29/2014 12.83 12.9 12.81 12.86 6,506
09/26/2014 12.71 12.78 12.67 12.77 4,519
09/25/2014 12.87 12.87 12.62 12.73 16,298
09/24/2014 12.84 12.97 12.8 12.93 6,851
09/23/2014 12.67 12.77 12.67 12.75 5,826
09/22/2014 12.75 12.77 12.72 12.72 1,469
09/19/2014 12.97 12.97 12.8616 12.8616 5,403
09/18/2014 12.75 12.91 12.75 12.87 10,171
09/17/2014 12.57 12.61 12.56 12.56 2,782
09/16/2014 12.52 12.6152 12.52 12.6152 4,457
09/15/2014 12.53 12.57 12.43 12.51 11,527
09/12/2014 12.57 12.65 12.5572 12.57 9,284
09/11/2014 12.63 12.74 12.25 12.7 35,567
09/10/2014 12.04 12.13 12.04 12.13 4,900
09/09/2014 12.01 12.11 11.99 12.06 12,482
09/08/2014 11.93 11.94 11.86 11.91 7,890
09/05/2014 11.9 11.97 11.9 11.96 1,906
09/04/2014 11.89 11.94 11.85 11.89 11,734
09/03/2014 11.95 11.95 11.88 11.94 25,700
09/02/2014 11.97 11.97 11.7 11.9 28,729
08/29/2014 11.436 11.67 11.436 11.63 5,059
08/28/2014 11.61 11.66 11.61 11.66 569
08/27/2014 11.73 11.73 11.65 11.65 17,611
08/26/2014 11.51 11.51 11.48 11.48 1,215
08/25/2014 11.4 11.41 11.4 11.4 509
08/22/2014 11.43 11.43 11.357 11.399 1,187
08/21/2014 11.46 11.5 11.45 11.45 3,558
08/20/2014 11.37 11.41 11.37 11.41 3,021
08/19/2014 11.46 11.46 11.43 11.43 753
08/18/2014 11.474 11.53 11.4699 11.53 2,508
08/15/2014 11.42 11.47 11.38 11.47 11,371
08/14/2014 11.4577 11.4602 11.44 11.45 11,287
08/13/2014 11.46 11.4899 11.45 11.4899 1,130
08/12/2014 11.24 11.24 11.2 11.24 2,351
08/11/2014 11.33 11.35 11.32 11.3201 1,809
08/08/2014 11.29 11.3447 11.29 11.3447 1,071
08/07/2014 11.35 11.3501 11.25 11.3072 3,585
08/06/2014 11.08 11.1961 11.07 11.16 5,318
08/05/2014 11.11 11.29 11.11 11.1539 17,323
08/04/2014 11.3 11.5 11.28 11.42 13,776
08/01/2014 11.23 11.38 11.17 11.32 13,671
07/31/2014 11.27 11.27 11.24 11.24 1,992
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?