Alpha Technology Group Limited (ATGL)
NASDAQ: ATGL · Real-Time Price · USD
18.11
-0.68 (-3.61%)
Oct 30, 2025, 4:00 PM EDT - Market closed

Alpha Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202519.3019.3018.1119.00-1.12%1,161
Oct 29, 202519.1119.1118.7918.7918.79-6.19%1,613
Oct 28, 202521.1021.1020.0320.0320.03-6.97%2,275
Oct 27, 202521.6821.6820.7221.5321.532.09%1,031
Oct 24, 202521.0921.0921.0921.0921.09-1.91%420
Oct 23, 202520.9921.5020.8321.5021.503.51%2,680
Oct 22, 202520.5021.0120.1420.7720.77-2.26%1,816
Oct 21, 202520.6121.2520.4021.2521.250.95%787
Oct 20, 202521.0421.5121.0021.0521.05-2.46%1,961
Oct 17, 202522.2522.2521.1721.5821.58-0.55%1,149
Oct 16, 202522.4022.4020.0021.7021.70-3.12%3,980
Oct 15, 202520.5022.4020.5022.4022.4010.74%2,150
Oct 14, 202519.4620.2519.4620.2320.230.63%2,158
Oct 13, 202519.7521.0019.6520.1020.100.40%3,272
Oct 10, 202522.2022.2020.0020.0220.02-15.89%2,494
Oct 9, 202522.0124.2122.0123.8023.805.79%1,943
Oct 8, 202522.5022.5022.5022.5022.50-659
Oct 7, 202522.5022.5022.5022.5022.50-590
Oct 6, 202525.3525.3522.5022.5022.50-2.89%1,309
Oct 3, 202523.1723.1723.1723.1723.17-6.27%1,039
Oct 2, 202524.7224.7224.7224.7224.72-292
Oct 1, 202524.7224.7224.7224.7224.723.87%723
Sep 30, 202525.4425.4423.8023.8023.802.72%1,795
Sep 29, 202525.2027.0022.0023.1723.17-17.10%4,467
Sep 26, 202527.9527.9527.9527.9527.95-674
Sep 25, 202527.9527.9527.9527.9527.953.40%2,457
Sep 24, 202527.0327.0327.0327.0327.03-6.11%2,560
Sep 23, 202528.7928.7928.7928.7928.793.67%774
Sep 22, 202527.0027.7727.0027.7727.77-4.90%3,351
Sep 19, 202531.1731.1729.2029.2029.20-6.66%3,830
Sep 18, 202529.2031.2829.2031.2831.283.73%4,282
Sep 17, 202530.1630.1630.1630.1630.16-1.09%1,077
Sep 16, 202530.4930.4930.4930.4930.49-3.67%2,054
Sep 15, 202531.6531.6531.6531.6531.65-6.71%4,800
Sep 12, 202533.0033.9331.3933.9333.9315.59%4,358
Sep 11, 202531.5531.5529.0029.3529.35-13.37%7,574
Sep 10, 202529.7633.8828.0033.8833.8810.43%4,177
Sep 9, 202532.0032.0029.0030.6830.68-1.06%10,013
Sep 8, 202531.4934.0031.0131.0131.01-5,149
Sep 5, 202531.0131.0131.0131.0131.01-6.03%1,226
Sep 4, 202534.2434.2432.3333.0033.001.87%9,011
Sep 3, 202534.7535.7530.6632.4032.401.23%10,568
Sep 2, 202531.5032.0029.0232.0032.004.23%13,214
Aug 29, 202528.3130.7028.0030.7030.703.72%9,681
Aug 28, 202528.7329.6228.7329.6029.60-1.60%3,950
Aug 27, 202531.9036.5029.0130.0830.086.48%18,105
Aug 26, 202529.1032.8028.2528.2528.253.22%9,699
Aug 25, 202525.6035.0025.6027.3727.376.29%10,400
Aug 22, 202527.7329.0024.0525.7525.75-8.00%7,423
Aug 21, 202532.1332.1325.4027.9927.99-14.56%18,407