Alpha Technology Group Limited - Ordinary Shares (NQ: ATGL )

2.360 +0.100 (+4.42%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 2.410 2.530 2.340 2.360 13,801 +0.10(+4.42%)
Apr 11, 2024 2.565 2.574 2.260 2.260 5,827 -0.27(-10.67%)
Apr 10, 2024 2.750 2.750 2.530 2.530 4,185 -0.18(-6.64%)
Apr 09, 2024 2.720 2.840 2.385 2.710 13,357 +0.01(+0.37%)
Apr 08, 2024 2.720 2.821 2.700 2.700 7,860 -0.16(-5.59%)
Apr 05, 2024 3.110 3.217 2.860 2.860 11,629 -0.03(-1.04%)
Apr 04, 2024 2.890 2.990 2.860 2.890 6,151 -0.12(-3.99%)
Apr 03, 2024 3.130 3.200 2.910 3.010 10,382 -0.07(-2.13%)
Apr 02, 2024 3.040 3.367 2.927 3.076 16,885 +0.22(+7.54%)
Apr 01, 2024 3.390 3.470 2.800 2.860 17,685 -0.13(-4.35%)
Mar 28, 2024 2.900 3.403 2.670 2.990 20,144 +0.10(+3.46%)
Mar 27, 2024 3.300 3.300 2.890 2.890 7,608 -0.26(-8.25%)
Mar 26, 2024 3.000 3.330 3.000 3.150 8,783 -0.16(-4.83%)
Mar 25, 2024 3.470 3.690 3.040 3.310 14,661 -0.08(-2.36%)
Mar 22, 2024 3.470 3.750 3.360 3.390 8,829 -0.12(-3.42%)
Mar 21, 2024 3.700 3.760 3.480 3.510 15,746 -0.16(-4.36%)
Mar 20, 2024 3.390 3.800 3.380 3.670 12,241 -0.07(-1.76%)
Mar 19, 2024 3.590 3.736 3.330 3.736 9,306 +0.15(+4.06%)
Mar 18, 2024 3.800 3.895 3.590 3.590 6,585 -0.22(-5.78%)
Mar 15, 2024 4.030 4.250 3.675 3.810 5,919 -0.19(-4.75%)
Mar 14, 2024 4.290 4.295 3.900 4.000 12,731 -0.15(-3.61%)
Mar 13, 2024 4.310 4.600 4.030 4.150 19,257 -0.05(-1.19%)
Mar 12, 2024 4.040 4.440 3.805 4.200 17,169 +0.30(+7.69%)
Mar 11, 2024 4.220 4.224 3.900 3.900 13,625 -0.20(-4.88%)
Mar 08, 2024 4.200 4.200 4.030 4.100 5,877 -0.10(-2.38%)
Mar 07, 2024 4.220 4.418 4.110 4.200 11,019 -0.13(-3.00%)
Mar 06, 2024 4.010 4.410 4.010 4.330 9,793 +0.21(+5.10%)
Mar 05, 2024 4.390 4.600 4.120 4.120 8,708 -0.35(-7.83%)
Mar 04, 2024 4.950 4.950 4.420 4.470 9,976 -0.04(-0.89%)
Mar 01, 2024 5.190 5.380 4.300 4.510 28,292 -0.17(-3.63%)
Feb 29, 2024 5.050 5.110 4.600 4.680 14,228 -0.44(-8.59%)
Feb 28, 2024 5.400 5.540 5.120 5.120 11,266 -0.45(-8.08%)
Feb 27, 2024 5.920 5.960 5.080 5.570 9,024 -0.07(-1.33%)
Feb 26, 2024 6.100 6.370 5.600 5.645 25,661 -0.60(-9.54%)
Feb 23, 2024 6.430 6.490 6.000 6.240 19,831 +0.19(+3.14%)
Feb 22, 2024 6.200 6.880 6.020 6.050 14,699 +0.34(+5.95%)
Feb 21, 2024 8.230 8.525 5.570 5.710 75,203 -2.74(-32.43%)
Feb 20, 2024 9.010 9.920 8.260 8.450 10,630 -0.87(-9.33%)
Feb 16, 2024 10.54 10.60 8.121 9.320 17,238 -0.56(-5.67%)
Feb 15, 2024 10.52 10.65 9.600 9.880 49,859 -0.68(-6.44%)
Feb 14, 2024 10.67 11.00 10.05 10.56 4,011 +0.17(+1.64%)
Feb 13, 2024 10.31 11.00 9.410 10.39 20,018 -0.62(-5.67%)
Feb 12, 2024 10.53 11.50 10.33 11.02 23,041 +0.21(+1.99%)
Feb 09, 2024 12.31 12.31 10.30 10.80 20,109 -1.08(-9.09%)
Feb 08, 2024 11.87 13.00 11.61 11.88 7,141 +0.17(+1.45%)
Feb 07, 2024 12.38 12.45 11.62 11.71 7,165 -0.25(-2.09%)
Feb 06, 2024 12.50 12.72 11.90 11.96 9,543 -0.15(-1.24%)
Feb 05, 2024 11.97 12.40 11.92 12.11 5,974 -0.61(-4.80%)
Feb 02, 2024 12.97 12.97 11.76 12.72 13,351 -0.25(-1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.