Skip to main content

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

4.080 -0.270 (-6.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 4.090 4.440 3.950 4.080 16,492 -0.27(-6.21%)
Jul 17, 2024 4.200 4.375 3.850 4.350 60,451 +0.17(+4.07%)
Jul 16, 2024 3.160 4.570 2.970 4.180 923,570 +1.34(+47.18%)
Jul 15, 2024 2.980 2.980 2.739 2.840 2,400 -0.13(-4.38%)
Jul 12, 2024 2.878 2.970 2.878 2.970 3,622 +0.36(+13.79%)
Jul 10, 2024 2.610 469 -0.10(-3.87%)
Jul 09, 2024 2.600 2.715 2.520 2.715 862 -0.08(-3.04%)
Jul 08, 2024 2.600 2.800 2.600 2.800 1,512 +0.09(+3.51%)
Jul 05, 2024 2.545 2.870 2.410 2.705 3,076 +0.06(+2.46%)
Jul 03, 2024 2.640 2.640 2.640 2.640 1,960 +0.00(+0.00%)
Jul 02, 2024 2.620 2.640 2.410 2.640 2,921 +0.11(+4.35%)
Jul 01, 2024 2.690 2.700 2.430 2.530 6,018 -0.24(-8.66%)
Jun 28, 2024 2.770 2.770 2.770 2.770 500 -0.03(-1.07%)
Jun 27, 2024 2.790 2.800 2.790 2.800 659 -0.01(-0.36%)
Jun 25, 2024 2.810 66 +0.05(+1.81%)
Jun 24, 2024 2.980 2.980 2.760 2.760 716 -0.00(-0.06%)
Jun 21, 2024 2.960 2.960 2.720 2.762 2,964 -0.10(-3.44%)
Jun 20, 2024 2.950 2.957 2.720 2.860 6,439 -0.11(-3.70%)
Jun 18, 2024 3.000 3.000 2.720 2.970 3,388 +0.01(+0.34%)
Jun 17, 2024 2.790 2.960 2.790 2.960 360 +0.09(+3.14%)
Jun 14, 2024 2.884 2.884 2.850 2.870 1,060 -0.08(-2.82%)
Jun 13, 2024 2.920 2.990 2.920 2.953 1,064 -0.02(-0.56%)
Jun 12, 2024 2.981 2.981 2.890 2.970 2,778 +0.08(+2.77%)
Jun 11, 2024 2.980 2.980 2.750 2.890 5,928 -0.09(-3.05%)
Jun 10, 2024 3.040 3.040 2.710 2.981 7,963 -0.09(-3.02%)
Jun 07, 2024 3.140 3.140 2.960 3.074 1,399 -0.05(-1.48%)
Jun 06, 2024 3.170 3.180 2.870 3.120 10,799 +0.05(+1.63%)
Jun 05, 2024 3.000 3.530 2.600 3.070 48,408 +0.22(+7.72%)
Jun 04, 2024 3.880 4.290 2.850 2.850 103,307 -1.14(-28.57%)
Jun 03, 2024 3.970 3.990 3.780 3.990 2,455 +0.02(+0.43%)
May 31, 2024 3.990 3.995 3.820 3.973 4,070 +0.05(+1.35%)
May 30, 2024 3.830 4.000 3.770 3.920 1,625 +0.10(+2.62%)
May 29, 2024 3.930 3.930 3.750 3.820 3,716 +0.07(+1.87%)
May 28, 2024 3.670 3.945 3.672 3.750 5,316 -0.09(-2.34%)
May 24, 2024 3.500 4.200 3.500 3.840 21,752 +0.26(+7.26%)
May 23, 2024 3.905 4.500 3.504 3.580 46,066 -0.28(-7.26%)
May 22, 2024 3.960 4.100 3.850 3.860 6,774 -0.08(-2.03%)
May 21, 2024 3.750 4.105 3.750 3.940 9,475 +0.21(+5.63%)
May 20, 2024 4.100 4.100 3.730 3.730 1,856 -0.18(-4.60%)
May 17, 2024 4.035 4.289 3.780 3.910 6,566 -0.41(-9.49%)
May 16, 2024 3.850 4.340 3.850 4.320 16,678 +0.37(+9.37%)
May 15, 2024 3.760 4.340 3.560 3.950 16,328 +0.21(+5.61%)
May 14, 2024 3.880 4.269 3.531 3.740 21,287 -0.55(-12.92%)
May 13, 2024 4.860 4.900 4.182 4.295 27,116 -0.54(-11.26%)
May 10, 2024 4.390 4.910 4.370 4.840 31,268 +0.47(+10.76%)
May 09, 2024 4.160 4.530 3.760 4.370 11,969 +0.24(+5.81%)
May 08, 2024 3.870 4.350 3.770 4.130 42,422 -0.06(-1.43%)
May 07, 2024 3.520 5.717 3.350 4.190 473,565 +0.74(+21.45%)
May 06, 2024 3.330 3.500 3.200 3.450 11,138 +0.19(+5.83%)
May 03, 2024 3.240 3.460 2.980 3.260 13,100 +0.10(+3.16%)
May 02, 2024 3.160 3.190 2.840 3.160 3,087 +0.16(+5.33%)
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.