Alpha Technology Group Limited (ATGL)
NASDAQ: ATGL · Real-Time Price · USD
21.97
-0.71 (-3.13%)
Jul 21, 2025, 4:00 PM - Market closed
Alpha Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 22.00 | 22.48 | 21.97 | 21.97 | 21.97 | -3.15% | 2,406 |
| Jul 18, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - | 754 |
| Jul 17, 2025 | 22.02 | 22.68 | 22.02 | 22.68 | 22.68 | 0.82% | 4,622 |
| Jul 16, 2025 | 21.88 | 22.50 | 21.51 | 22.50 | 22.50 | -4.38% | 4,992 |
| Jul 15, 2025 | 21.53 | 23.90 | 21.53 | 23.53 | 23.53 | 6.96% | 1,667 |
| Jul 14, 2025 | 23.20 | 23.20 | 21.99 | 22.00 | 22.00 | -7.95% | 4,660 |
| Jul 11, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | 3,075 |
| Jul 10, 2025 | 22.39 | 23.90 | 22.39 | 23.90 | 23.90 | 7.85% | 6,898 |
| Jul 9, 2025 | 20.39 | 22.16 | 20.39 | 22.16 | 22.16 | 7.10% | 5,894 |
| Jul 8, 2025 | 22.25 | 22.25 | 20.64 | 20.69 | 20.69 | -5.53% | 3,823 |
| Jul 7, 2025 | 20.60 | 21.90 | 20.60 | 21.90 | 21.90 | -1.44% | 4,742 |
| Jul 3, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 8.44% | 3,773 |
| Jul 2, 2025 | 21.00 | 21.40 | 20.19 | 20.49 | 20.49 | -0.53% | 5,003 |
| Jul 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 2.23% | 2,798 |
| Jun 30, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -4.05% | 2,372 |
| Jun 27, 2025 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | 0.91% | 5,880 |
| Jun 26, 2025 | 20.21 | 21.01 | 20.21 | 20.81 | 20.81 | -0.90% | 2,636 |
| Jun 25, 2025 | 21.14 | 21.14 | 20.98 | 21.00 | 21.00 | -12.46% | 4,522 |
| Jun 24, 2025 | 24.04 | 24.04 | 23.99 | 23.99 | 23.99 | -4.42% | 3,648 |
| Jun 23, 2025 | 24.00 | 25.10 | 24.00 | 25.10 | 25.10 | 4.58% | 1,692 |
| Jun 20, 2025 | 24.56 | 24.75 | 24.00 | 24.00 | 24.00 | -4.00% | 1,391 |
| Jun 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.83% | 1,863 |
| Jun 17, 2025 | 25.00 | 25.21 | 25.00 | 25.21 | 25.21 | -2.10% | 1,973 |
| Jun 16, 2025 | 24.88 | 25.75 | 24.88 | 25.75 | 25.75 | -0.39% | 3,485 |
| Jun 13, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 1,521 |
| Jun 12, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 2.50% | 4,875 |
| Jun 11, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.73% | 2,278 |
| Jun 10, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - | 3,866 |
| Jun 9, 2025 | 24.75 | 25.41 | 24.75 | 25.41 | 25.41 | 2.77% | 1,363 |
| Jun 6, 2025 | 26.00 | 26.00 | 24.72 | 24.72 | 24.72 | -4.77% | 4,874 |
| Jun 5, 2025 | 26.50 | 26.50 | 25.96 | 25.96 | 25.96 | -3.00% | 2,430 |
| Jun 4, 2025 | 26.35 | 26.76 | 24.70 | 26.76 | 26.76 | -0.67% | 5,270 |
| Jun 3, 2025 | 27.05 | 27.05 | 26.94 | 26.94 | 26.94 | 0.15% | 7,351 |
| Jun 2, 2025 | 26.77 | 26.98 | 26.70 | 26.90 | 26.90 | 2.28% | 4,128 |
| May 30, 2025 | 25.80 | 27.77 | 25.80 | 26.30 | 26.30 | -1.87% | 2,733 |
| May 29, 2025 | 26.00 | 26.80 | 26.00 | 26.80 | 26.80 | 0.19% | 3,537 |
| May 28, 2025 | 26.58 | 26.75 | 26.58 | 26.75 | 26.75 | -2.37% | 1,501 |
| May 27, 2025 | 26.52 | 27.40 | 26.00 | 27.40 | 27.40 | 2.32% | 3,553 |
| May 23, 2025 | 27.09 | 28.00 | 26.78 | 26.78 | 26.78 | 1.79% | 4,974 |
| May 22, 2025 | 26.10 | 26.36 | 26.00 | 26.31 | 26.31 | -0.30% | 5,721 |
| May 21, 2025 | 27.90 | 27.90 | 26.00 | 26.39 | 26.39 | -5.46% | 6,021 |
| May 20, 2025 | 26.00 | 28.50 | 26.00 | 27.91 | 27.91 | 5.34% | 7,189 |
| May 19, 2025 | 24.88 | 27.04 | 24.88 | 26.50 | 26.50 | 2.12% | 6,779 |
| May 16, 2025 | 27.48 | 27.48 | 25.73 | 25.95 | 25.95 | -0.15% | 7,388 |
| May 15, 2025 | 25.00 | 26.33 | 25.00 | 25.99 | 25.99 | 5.74% | 10,116 |
| May 14, 2025 | 24.74 | 25.50 | 23.00 | 24.58 | 24.58 | 0.24% | 10,811 |
| May 13, 2025 | 23.50 | 26.00 | 22.02 | 24.52 | 24.52 | 4.97% | 20,954 |
| 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 |