Alpha Technology Group Limited (ATGL)
NASDAQ: ATGL · Real-Time Price · USD
33.86
+1.46 (4.52%)
Sep 4, 2025, 4:00 PM - Market closed
Alpha Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 34.24 | 34.24 | 32.33 | 32.33 | - | -0.20% | 4,727 |
| 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 |
| Jul 29, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | 1,346 |
| Jul 28, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | 1,530 |
| Jul 25, 2025 | 21.90 | 21.90 | 20.10 | 20.53 | 20.53 | -5.39% | 3,932 |
| Jul 24, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 4,212 |
| Jul 23, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.46% | 3,991 |
| Jul 22, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.77% | 4,456 |
| 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 |