Alpha Technology Group Limited (ATGL)
NASDAQ: ATGL · Real-Time Price · USD
23.59
0.00 (0.00%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Alpha Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 23.21 | 23.21 | 23.21 | 23.59 | - | 4.86% | 609 |
| Oct 7, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 590 |
| Oct 6, 2025 | 25.35 | 25.35 | 22.50 | 22.50 | 22.50 | -2.89% | 1,309 |
| Oct 3, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -6.27% | 1,039 |
| Oct 2, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - | 292 |
| Oct 1, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 3.87% | 723 |
| Sep 30, 2025 | 25.44 | 25.44 | 23.80 | 23.80 | 23.80 | 2.72% | 1,795 |
| Sep 29, 2025 | 25.20 | 27.00 | 22.00 | 23.17 | 23.17 | -17.10% | 4,467 |
| Sep 26, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - | 674 |
| Sep 25, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 3.40% | 2,457 |
| Sep 24, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -6.11% | 2,560 |
| Sep 23, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 3.67% | 774 |
| Sep 22, 2025 | 27.00 | 27.77 | 27.00 | 27.77 | 27.77 | -4.90% | 3,351 |
| Sep 19, 2025 | 31.17 | 31.17 | 29.20 | 29.20 | 29.20 | -6.66% | 3,830 |
| Sep 18, 2025 | 29.20 | 31.28 | 29.20 | 31.28 | 31.28 | 3.73% | 4,282 |
| Sep 17, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -1.09% | 1,077 |
| Sep 16, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -3.67% | 2,054 |
| Sep 15, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -6.71% | 4,800 |
| Sep 12, 2025 | 33.00 | 33.93 | 31.39 | 33.93 | 33.93 | 15.59% | 4,358 |
| Sep 11, 2025 | 31.55 | 31.55 | 29.00 | 29.35 | 29.35 | -13.37% | 7,574 |
| Sep 10, 2025 | 29.76 | 33.88 | 28.00 | 33.88 | 33.88 | 10.43% | 4,177 |
| Sep 9, 2025 | 32.00 | 32.00 | 29.00 | 30.68 | 30.68 | -1.06% | 10,013 |
| Sep 8, 2025 | 31.49 | 34.00 | 31.01 | 31.01 | 31.01 | - | 5,149 |
| Sep 5, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -6.03% | 1,226 |
| Sep 4, 2025 | 34.24 | 34.24 | 32.33 | 33.00 | 33.00 | 1.87% | 9,011 |
| Sep 3, 2025 | 34.75 | 35.75 | 30.66 | 32.40 | 32.40 | 1.23% | 10,568 |
| Sep 2, 2025 | 31.50 | 32.00 | 29.02 | 32.00 | 32.00 | 4.23% | 13,214 |
| Aug 29, 2025 | 28.31 | 30.70 | 28.00 | 30.70 | 30.70 | 3.72% | 9,681 |
| Aug 28, 2025 | 28.73 | 29.62 | 28.73 | 29.60 | 29.60 | -1.60% | 3,950 |
| Aug 27, 2025 | 31.90 | 36.50 | 29.01 | 30.08 | 30.08 | 6.48% | 18,105 |
| Aug 26, 2025 | 29.10 | 32.80 | 28.25 | 28.25 | 28.25 | 3.22% | 9,699 |
| Aug 25, 2025 | 25.60 | 35.00 | 25.60 | 27.37 | 27.37 | 6.29% | 10,400 |
| Aug 22, 2025 | 27.73 | 29.00 | 24.05 | 25.75 | 25.75 | -8.00% | 7,423 |
| Aug 21, 2025 | 32.13 | 32.13 | 25.40 | 27.99 | 27.99 | -14.56% | 18,407 |
| Aug 20, 2025 | 23.01 | 39.15 | 23.01 | 32.76 | 32.76 | 51.49% | 145,139 |
| Aug 19, 2025 | 20.90 | 21.99 | 19.54 | 21.63 | 21.63 | 13.46% | 4,137 |
| Aug 18, 2025 | 18.20 | 19.06 | 18.20 | 19.06 | 19.06 | -1.50% | 1,543 |
| Aug 15, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 5.16% | 1,279 |
| Aug 14, 2025 | 16.96 | 18.60 | 16.96 | 18.40 | 18.40 | 1.27% | 2,864 |
| Aug 13, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - | 1,086 |
| Aug 12, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -1.06% | 801 |
| Aug 11, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - | 1,103 |
| Aug 8, 2025 | 18.34 | 18.37 | 18.34 | 18.37 | 18.37 | 2.31% | 1,216 |
| Aug 7, 2025 | 18.01 | 18.38 | 15.00 | 17.95 | 17.95 | -10.25% | 4,347 |
| Aug 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 302 |
| Aug 5, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.58% | 2,281 |
| Aug 4, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | 588 |
| Aug 1, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | 1,390 |
| Jul 31, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | 494 |
| Jul 30, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | 970 |