Advantest Corp (ATEYY)
33.02
+0.01
(+0.03%)
USD |
OTCM |
May 10, 16:00
Advantest Price: 33.02 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 10, 2024 | 31.91 | 33.20 | 31.91 | 33.02 | 84801.00 |
| May 09, 2024 | 32.77 | 33.03 | 32.66 | 33.01 | 94836.00 |
| May 08, 2024 | 33.03 | 33.26 | 33.03 | 33.24 | 73662.00 |
| May 07, 2024 | 32.70 | 33.71 | 32.70 | 33.45 | 159461.0 |
| May 06, 2024 | 33.95 | 34.38 | 33.80 | 34.34 | 160330.0 |
| May 03, 2024 | 33.01 | 34.10 | 33.00 | 34.06 | 292904.0 |
| May 02, 2024 | 32.82 | 33.25 | 32.53 | 33.23 | 120497.0 |
| May 01, 2024 | 32.34 | 32.79 | 31.55 | 31.89 | 815305.0 |
| Apr 30, 2024 | 32.25 | 32.25 | 31.55 | 31.66 | 2.764M |
| Apr 29, 2024 | 32.15 | 32.59 | 31.86 | 32.30 | 454037.0 |
| Apr 26, 2024 | 32.05 | 32.18 | 31.52 | 32.15 | 579918.0 |
| Apr 25, 2024 | 33.03 | 34.79 | 33.03 | 34.68 | 1.889M |
| Apr 24, 2024 | 34.76 | 35.01 | 34.26 | 34.60 | 413642.0 |
| Apr 23, 2024 | 34.50 | 34.50 | 33.88 | 34.30 | 2.064M |
| Apr 22, 2024 | 33.89 | 34.18 | 33.41 | 34.01 | 3.076M |
| Apr 19, 2024 | 36.88 | 36.88 | 34.25 | 34.29 | 1.297M |
| Apr 18, 2024 | 36.46 | 36.86 | 36.11 | 36.26 | 2.702M |
| Apr 17, 2024 | 35.39 | 35.66 | 34.55 | 34.57 | 970819.0 |
| Apr 16, 2024 | 36.78 | 37.29 | 36.59 | 37.25 | 1.210M |
| Apr 15, 2024 | 38.58 | 38.75 | 37.57 | 37.83 | 86399.00 |
| Apr 12, 2024 | 38.30 | 38.50 | 38.02 | 38.24 | 53157.00 |
| Apr 11, 2024 | 38.98 | 39.63 | 38.60 | 39.50 | 107380.0 |
| Apr 10, 2024 | 38.48 | 39.10 | 38.37 | 38.64 | 80617.00 |
| Apr 09, 2024 | 39.35 | 39.70 | 39.04 | 39.41 | 93706.00 |
| Apr 08, 2024 | 39.49 | 39.68 | 39.30 | 39.43 | 64175.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.862
Minimum
May 31 2019
49.40
Maximum
Mar 06 2024
19.96
Average
18.79
Median
Apr 05 2022
Price Benchmarks
| HeartCore Enterprises Inc | 0.9162 |
| SYLA Technologies Co Ltd | 3.01 |
| Warrantee Inc | 0.3148 |
| Pixie Dust Technologies Inc | 2.43 |
| Earlyworks Co Ltd | 0.5874 |
Price Related Metrics
| PE Ratio | 57.01 |
| PS Ratio | 7.273 |
| Price to Book Value | 8.559 |
| Price to Free Cash Flow | 290.83 |
| Earnings Yield | 1.75% |
| Market Cap | 24.38B |
| Operating PE Ratio | 43.43 |
| Normalized PE Ratio | 57.01 |