Alpha Technology Group Limited (ATGL)
NASDAQ: ATGL · Real-Time Price · USD
25.24
-3.86 (-13.26%)
At close: Mar 28, 2025, 4:00 PM
25.50
+0.26 (1.03%)
Pre-market: Mar 31, 2025, 8:00 AM EDT
Alpha Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 31.54 | 32.40 | 29.61 | 31.29 | 31.29 | -4.28% | 34,297 |
| Feb 27, 2025 | 33.09 | 35.70 | 28.01 | 32.69 | 32.69 | 5.42% | 33,917 |
| Feb 26, 2025 | 28.80 | 35.38 | 28.80 | 31.01 | 31.01 | 10.63% | 23,516 |
| Feb 25, 2025 | 34.99 | 36.67 | 25.92 | 28.03 | 28.03 | -19.31% | 49,276 |
| Feb 24, 2025 | 38.50 | 39.09 | 34.74 | 34.74 | 34.74 | -15.27% | 22,952 |
| Feb 21, 2025 | 42.04 | 44.67 | 40.00 | 41.00 | 41.00 | -12.76% | 38,834 |
| Feb 20, 2025 | 40.00 | 49.88 | 38.04 | 47.00 | 47.00 | 19.58% | 90,349 |
| Feb 19, 2025 | 32.99 | 57.32 | 32.95 | 39.31 | 39.31 | 28.87% | 288,136 |
| Feb 18, 2025 | 26.57 | 33.00 | 25.17 | 30.50 | 30.50 | 14.79% | 38,508 |
| Feb 14, 2025 | 25.50 | 27.61 | 24.89 | 26.57 | 26.57 | 11.13% | 20,861 |
| Feb 13, 2025 | 23.88 | 24.27 | 21.67 | 23.91 | 23.91 | -1.81% | 6,555 |
| Feb 12, 2025 | 25.92 | 25.92 | 22.05 | 24.35 | 24.35 | -4.73% | 22,084 |
| Feb 11, 2025 | 16.75 | 26.60 | 16.67 | 25.56 | 25.56 | 46.06% | 41,616 |
| Feb 10, 2025 | 16.02 | 17.50 | 15.94 | 17.50 | 17.50 | 4.10% | 6,885 |
| Feb 7, 2025 | 16.60 | 16.95 | 16.25 | 16.81 | 16.81 | -0.86% | 11,848 |
| Feb 6, 2025 | 16.82 | 17.39 | 16.44 | 16.96 | 16.96 | 6.50% | 19,934 |
| Feb 5, 2025 | 14.93 | 15.92 | 14.93 | 15.92 | 15.92 | 1.25% | 6,569 |
| Feb 4, 2025 | 15.80 | 15.80 | 14.61 | 15.72 | 15.72 | 6.24% | 2,439 |
| Feb 3, 2025 | 14.77 | 15.91 | 14.77 | 14.80 | 14.80 | -6.92% | 16,252 |
| Jan 31, 2025 | 15.00 | 15.95 | 15.00 | 15.90 | 15.90 | 8.00% | 20,476 |
| Jan 30, 2025 | 14.85 | 15.99 | 14.72 | 14.72 | 14.72 | 0.29% | 3,811 |
| Jan 29, 2025 | 15.50 | 15.50 | 14.26 | 14.68 | 14.68 | -3.99% | 6,332 |
| Jan 28, 2025 | 15.80 | 16.10 | 15.01 | 15.29 | 15.29 | -3.00% | 10,243 |
| Jan 27, 2025 | 15.54 | 17.09 | 15.54 | 15.76 | 15.76 | -2.46% | 19,018 |
| Jan 24, 2025 | 16.50 | 16.51 | 16.16 | 16.16 | 16.16 | -5.16% | 1,534 |
| Jan 23, 2025 | 15.30 | 17.20 | 14.99 | 17.04 | 17.04 | 11.37% | 16,037 |
| Jan 22, 2025 | 16.08 | 16.08 | 14.50 | 15.30 | 15.30 | -5.56% | 6,428 |
| Jan 21, 2025 | 17.34 | 17.58 | 16.20 | 16.20 | 16.20 | -3.28% | 11,936 |
| Jan 17, 2025 | 16.26 | 17.67 | 16.26 | 16.75 | 16.75 | 2.45% | 10,491 |
| Jan 16, 2025 | 15.07 | 16.35 | 15.07 | 16.35 | 16.35 | 3.48% | 20,766 |