Skip to main content

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

24.00 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 25.41 25.54 22.80 24.00 16,542 -0.80(-3.23%)
Mar 12, 2025 24.88 25.50 22.99 24.80 17,747 +0.99(+4.16%)
Mar 11, 2025 23.00 26.44 22.00 23.81 38,582 +1.53(+6.87%)
Mar 10, 2025 22.10 23.41 20.00 22.28 21,156 -0.22(-0.98%)
Mar 07, 2025 18.27 26.22 18.00 22.50 29,283 +4.40(+24.31%)
Mar 06, 2025 25.80 26.50 18.00 18.10 40,006 -7.80(-30.12%)
Mar 05, 2025 24.01 30.00 24.01 25.90 43,142 +1.40(+5.71%)
Mar 04, 2025 26.03 28.00 23.49 24.50 19,776 -2.75(-10.09%)
Mar 03, 2025 32.99 33.48 27.05 27.25 47,950 -4.04(-12.91%)
Feb 28, 2025 31.54 32.40 29.61 31.29 34,297 -1.40(-4.28%)
Feb 27, 2025 33.09 35.70 28.01 32.69 33,916 +1.68(+5.42%)
Feb 26, 2025 28.80 35.38 28.80 31.01 23,511 +2.98(+10.63%)
Feb 25, 2025 34.99 36.67 25.92 28.03 49,111 -6.71(-19.31%)
Feb 24, 2025 38.50 39.09 34.74 34.74 22,867 -6.26(-15.27%)
Feb 21, 2025 42.04 44.66 40.00 41.00 38,834 -6.00(-12.76%)
Feb 20, 2025 40.00 49.88 38.04 47.00 89,948 +7.70(+19.58%)
Feb 19, 2025 32.99 57.32 32.95 39.30 287,854 +8.80(+28.87%)
Feb 18, 2025 26.57 33.00 25.17 30.50 38,392 +3.93(+14.79%)
Feb 14, 2025 25.50 27.61 24.89 26.57 20,861 +2.66(+11.13%)
Feb 13, 2025 23.88 24.27 21.67 23.91 6,520 -0.44(-1.81%)
Feb 12, 2025 25.92 25.92 22.05 24.35 22,009 -1.21(-4.73%)
Feb 11, 2025 16.75 26.60 16.67 25.56 41,505 +8.06(+46.06%)
Feb 10, 2025 16.02 17.50 15.94 17.50 6,885 +0.69(+4.10%)
Feb 07, 2025 16.60 16.95 16.25 16.81 11,848 -0.14(-0.86%)
Feb 06, 2025 16.82 17.39 16.44 16.95 19,934 +1.03(+6.50%)
Feb 05, 2025 14.93 15.92 14.93 15.92 6,569 +0.20(+1.25%)
Feb 04, 2025 15.80 15.80 14.61 15.72 2,439 +0.92(+6.24%)
Feb 03, 2025 14.77 15.91 14.77 14.80 16,249 -1.10(-6.92%)
Jan 31, 2025 15.00 15.95 15.00 15.90 20,476 +1.18(+8.00%)
Jan 30, 2025 14.85 15.99 14.72 14.72 3,811 +0.04(+0.29%)
Jan 29, 2025 15.50 15.50 14.26 14.68 6,332 -0.61(-3.99%)
Jan 28, 2025 15.80 16.10 15.01 15.29 10,232 -0.47(-3.00%)
Jan 27, 2025 15.54 17.09 15.54 15.76 19,015 -0.40(-2.46%)
Jan 24, 2025 16.50 16.50 16.16 16.16 1,534 -0.88(-5.16%)
Jan 23, 2025 15.30 17.20 14.99 17.04 16,037 +1.74(+11.37%)
Jan 22, 2025 16.08 16.08 14.50 15.30 6,428 -0.90(-5.56%)
Jan 21, 2025 17.34 17.58 16.20 16.20 11,927 -0.55(-3.28%)
Jan 17, 2025 16.26 17.67 16.26 16.75 10,491 +0.40(+2.45%)
Jan 16, 2025 15.07 16.35 15.07 16.35 20,766 +0.55(+3.48%)
Jan 15, 2025 15.20 16.30 15.20 15.80 11,837 +0.71(+4.69%)
Jan 14, 2025 14.94 16.71 14.80 15.09 28,943 +0.53(+3.66%)
Jan 13, 2025 17.06 17.06 14.56 14.56 37,105 -2.58(-15.05%)
Jan 10, 2025 17.00 17.84 17.00 17.14 10,618 +0.44(+2.63%)
Jan 08, 2025 15.67 17.60 15.20 16.70 28,681 +1.50(+9.87%)
Jan 07, 2025 15.76 15.76 15.17 15.20 4,640 -0.24(-1.55%)
Jan 06, 2025 15.10 15.85 14.56 15.44 22,482 -0.09(-0.58%)
Jan 03, 2025 16.50 16.90 15.46 15.53 12,933 -0.72(-4.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.