Alpha Technology Group Limited (ATGL)
NASDAQ: ATGL · Real-Time Price · USD
23.36
-0.94 (-3.87%)
May 12, 2025, 4:00 PM - Market closed
Alpha Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.01 | 26.01 | 23.20 | 23.36 | 23.36 | -3.87% | 59,224 |
| May 9, 2025 | 25.00 | 25.00 | 23.60 | 24.30 | 24.30 | -8.75% | 6,974 |
| May 8, 2025 | 25.23 | 26.63 | 25.00 | 26.63 | 26.63 | 4.39% | 17,432 |
| May 7, 2025 | 26.12 | 26.12 | 25.51 | 25.51 | 25.51 | -2.60% | 5,357 |
| May 6, 2025 | 26.15 | 26.19 | 26.14 | 26.19 | 26.19 | 2.42% | 3,259 |
| May 5, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -2.37% | 964 |
| May 2, 2025 | 26.50 | 26.78 | 26.06 | 26.19 | 26.19 | 0.69% | 2,819 |
| May 1, 2025 | 26.50 | 26.61 | 26.01 | 26.01 | 26.01 | - | 13,220 |
| Apr 30, 2025 | 27.13 | 27.13 | 26.01 | 26.01 | 26.01 | -8.74% | 7,672 |
| Apr 29, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 10,776 |
| Apr 28, 2025 | 26.19 | 28.50 | 26.19 | 28.50 | 28.50 | 7.47% | 4,492 |
| Apr 25, 2025 | 29.43 | 29.43 | 26.52 | 26.52 | 26.52 | -7.92% | 7,189 |
| Apr 24, 2025 | 28.09 | 31.20 | 28.08 | 28.80 | 28.80 | 4.61% | 6,219 |
| Apr 23, 2025 | 27.90 | 28.28 | 27.00 | 27.53 | 27.53 | 4.76% | 14,709 |
| Apr 22, 2025 | 27.95 | 27.95 | 26.28 | 26.28 | 26.28 | 0.93% | 15,114 |
| Apr 21, 2025 | 28.08 | 28.39 | 26.04 | 26.04 | 26.04 | -8.38% | 15,395 |
| Apr 17, 2025 | 28.40 | 28.50 | 28.40 | 28.42 | 28.42 | -4.92% | 5,700 |
| Apr 16, 2025 | 30.30 | 30.30 | 29.89 | 29.89 | 29.89 | 1.32% | 7,224 |
| Apr 15, 2025 | 30.86 | 30.86 | 29.01 | 29.50 | 29.50 | -5.36% | 4,702 |
| Apr 14, 2025 | 31.72 | 32.13 | 30.13 | 31.17 | 31.17 | -5.57% | 7,153 |
| Apr 11, 2025 | 32.40 | 34.50 | 32.40 | 33.01 | 33.01 | -0.79% | 5,149 |
| Apr 10, 2025 | 33.34 | 33.50 | 32.90 | 33.27 | 33.27 | 3.95% | 3,235 |
| Apr 9, 2025 | 34.99 | 34.99 | 30.60 | 32.01 | 32.01 | 0.50% | 15,545 |
| Apr 8, 2025 | 31.50 | 33.51 | 31.49 | 31.85 | 31.85 | 2.68% | 4,847 |
| Apr 7, 2025 | 31.00 | 33.25 | 27.00 | 31.02 | 31.02 | -2.76% | 7,161 |
| Apr 4, 2025 | 34.00 | 34.00 | 30.80 | 31.90 | 31.90 | -4.33% | 9,517 |
| Apr 3, 2025 | 30.08 | 34.11 | 29.95 | 33.34 | 33.34 | 9.39% | 8,323 |
| Apr 2, 2025 | 28.41 | 32.70 | 27.72 | 30.48 | 30.48 | 10.00% | 13,394 |
| Apr 1, 2025 | 26.71 | 28.57 | 26.00 | 27.71 | 27.71 | 2.59% | 14,212 |
| Mar 31, 2025 | 24.36 | 27.38 | 23.38 | 27.01 | 27.01 | 7.01% | 18,304 |
| Mar 28, 2025 | 28.55 | 28.55 | 25.24 | 25.24 | 25.24 | -11.75% | 8,195 |
| Mar 27, 2025 | 30.50 | 30.50 | 27.80 | 28.60 | 28.60 | -1.72% | 9,752 |
| Mar 26, 2025 | 32.60 | 33.00 | 28.80 | 29.10 | 29.10 | -8.63% | 33,397 |
| Mar 25, 2025 | 32.40 | 35.64 | 30.00 | 31.85 | 31.85 | -2.15% | 25,145 |
| Mar 24, 2025 | 30.49 | 33.80 | 30.20 | 32.55 | 32.55 | 8.86% | 22,729 |
| Mar 21, 2025 | 32.00 | 32.00 | 29.00 | 29.90 | 29.90 | -0.33% | 9,005 |
| Mar 20, 2025 | 31.23 | 35.59 | 29.75 | 30.00 | 30.00 | -11.50% | 27,564 |
| Mar 19, 2025 | 34.78 | 35.80 | 31.23 | 33.90 | 33.90 | 3.92% | 21,417 |
| Mar 18, 2025 | 29.56 | 43.54 | 29.56 | 32.62 | 32.62 | 10.91% | 64,476 |
| Mar 17, 2025 | 26.55 | 30.00 | 26.54 | 29.41 | 29.41 | 18.10% | 17,870 |
| Mar 14, 2025 | 23.89 | 25.50 | 23.89 | 24.90 | 24.90 | 3.76% | 3,642 |
| Mar 13, 2025 | 25.41 | 25.54 | 22.80 | 24.00 | 24.00 | -3.23% | 16,542 |
| Mar 12, 2025 | 24.88 | 25.50 | 22.99 | 24.80 | 24.80 | 4.16% | 17,897 |
| Mar 11, 2025 | 23.00 | 26.44 | 22.00 | 23.81 | 23.81 | 6.87% | 38,647 |
| Mar 10, 2025 | 22.10 | 23.41 | 20.00 | 22.28 | 22.28 | -0.98% | 21,096 |
| Mar 7, 2025 | 18.27 | 26.22 | 18.00 | 22.50 | 22.50 | 24.31% | 29,283 |
| Mar 6, 2025 | 25.80 | 26.50 | 18.00 | 18.10 | 18.10 | -30.12% | 40,008 |
| Mar 5, 2025 | 24.01 | 30.00 | 24.01 | 25.90 | 25.90 | 5.71% | 43,666 |
| Mar 4, 2025 | 26.03 | 28.00 | 23.49 | 24.50 | 24.50 | -10.09% | 19,787 |
| Mar 3, 2025 | 32.99 | 33.48 | 27.05 | 27.25 | 27.25 | -12.91% | 47,965 |