Alpha Technology Group Limited (ATGL)
NASDAQ: ATGL · Real-Time Price · USD
9.05
-0.55 (-5.73%)
Nov 5, 2026, 4:00 PM EST - Market closed
Alpha Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 9.10 | 9.10 | 8.83 | 9.05 | 9.05 | -5.73% | 2,932 |
| Nov 4, 2026 | 9.15 | 9.60 | 8.70 | 9.60 | 9.60 | 6.08% | 12,537 |
| Nov 3, 2026 | 9.51 | 9.80 | 9.01 | 9.05 | 9.05 | -10.00% | 13,174 |
| Nov 2, 2026 | 10.68 | 10.68 | 9.99 | 10.06 | 10.06 | -5.68% | 4,156 |
| Oct 30, 2026 | 10.80 | 10.96 | 10.26 | 10.66 | 10.66 | -4.39% | 8,023 |
| Oct 29, 2026 | 10.49 | 11.20 | 9.94 | 11.15 | 11.15 | 3.53% | 10,864 |
| Oct 28, 2026 | 10.34 | 10.88 | 9.52 | 10.77 | 10.77 | 1.41% | 21,444 |
| Oct 27, 2026 | 9.60 | 10.63 | 9.41 | 10.62 | 10.62 | 9.03% | 20,704 |
| Oct 26, 2026 | 9.91 | 10.40 | 9.10 | 9.74 | 9.74 | 3.51% | 33,882 |
| Oct 23, 2026 | 9.37 | 10.51 | 9.00 | 9.41 | 9.41 | -0.95% | 80,084 |
| Oct 22, 2026 | 7.88 | 9.85 | 7.16 | 9.50 | 9.50 | 23.38% | 277,021 |
| Oct 21, 2026 | 7.27 | 7.96 | 6.23 | 7.70 | 7.70 | 11.11% | 808,208 |
| Oct 20, 2026 | 4.85 | 7.67 | 4.85 | 6.93 | 6.93 | 52.64% | 1,637,966 |
| Oct 19, 2026 | 5.00 | 5.00 | 4.28 | 4.54 | 4.54 | -7.35% | 2,205 |
| Oct 16, 2026 | 4.40 | 5.50 | 4.40 | 4.90 | 4.90 | 11.36% | 13,243 |
| Oct 15, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | 952 |
| Oct 14, 2026 | 4.40 | 4.91 | 4.33 | 4.50 | 4.50 | -5.86% | 19,976 |
| Oct 13, 2026 | 4.37 | 5.59 | 4.00 | 4.78 | 4.78 | 6.46% | 25,406 |
| Oct 12, 2026 | 4.50 | 4.50 | 4.49 | 4.49 | 4.49 | -0.44% | 2,014 |
| Oct 9, 2026 | 4.41 | 4.68 | 3.97 | 4.51 | 4.51 | -8.33% | 5,757 |
| Oct 8, 2026 | 5.00 | 5.00 | 4.90 | 4.92 | 4.92 | 2.50% | 2,952 |
| Oct 6, 2026 | 4.36 | 5.30 | 4.36 | 4.80 | 4.80 | - | 6,022 |
| Oct 5, 2026 | 5.30 | 5.30 | 4.80 | 4.80 | 4.80 | -7.69% | 1,912 |
| Oct 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 818 |
| Oct 1, 2026 | 5.51 | 5.80 | 5.30 | 5.30 | 5.30 | -2.39% | 2,452 |
| Sep 30, 2026 | 5.74 | 5.74 | 5.43 | 5.43 | 5.43 | 4.02% | 1,863 |
| Sep 29, 2026 | 5.50 | 5.70 | 5.22 | 5.22 | 5.22 | -5.09% | 3,910 |
| Sep 25, 2026 | 6.50 | 6.50 | 5.18 | 5.50 | 5.50 | -13.66% | 6,852 |
| Sep 24, 2026 | 5.28 | 7.23 | 4.61 | 6.37 | 6.37 | 14.77% | 109,910 |
| Sep 23, 2026 | 5.76 | 5.91 | 5.50 | 5.55 | 5.55 | 0.91% | 9,412 |
| Sep 22, 2026 | 5.21 | 5.76 | 4.78 | 5.50 | 5.50 | 7.84% | 4,141 |
| Sep 21, 2026 | 4.99 | 5.10 | 4.99 | 5.10 | 5.10 | 6.25% | 2,420 |
| Sep 18, 2026 | 4.64 | 4.90 | 4.60 | 4.80 | 4.80 | -4.76% | 2,378 |
| Sep 17, 2026 | 4.75 | 5.04 | 4.61 | 5.04 | 5.04 | 7.12% | 3,445 |
| Sep 16, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.11% | 1,061 |
| Sep 15, 2026 | 5.00 | 5.00 | 4.52 | 4.70 | 4.70 | -8.20% | 4,348 |
| Sep 14, 2026 | 5.11 | 5.50 | 4.95 | 5.12 | 5.12 | -3.40% | 6,919 |
| Sep 11, 2026 | 5.19 | 5.60 | 5.19 | 5.30 | 5.30 | -11.67% | 3,264 |
| Sep 10, 2026 | 6.04 | 6.04 | 5.83 | 6.00 | 6.00 | 1.69% | 1,654 |
| Sep 9, 2026 | 5.96 | 6.00 | 5.90 | 5.90 | 5.90 | -1.83% | 1,910 |
| Sep 8, 2026 | 6.07 | 6.30 | 6.00 | 6.01 | 6.01 | -3.06% | 3,402 |
| Sep 4, 2026 | 6.50 | 6.50 | 6.10 | 6.20 | 6.20 | 3.33% | 3,870 |
| Sep 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -7.69% | 1,094 |
| Sep 2, 2026 | 6.64 | 6.64 | 6.50 | 6.50 | 6.50 | -1.81% | 1,393 |
| Sep 1, 2026 | 6.70 | 6.80 | 6.62 | 6.62 | 6.62 | -3.78% | 2,911 |
| Aug 31, 2026 | 7.00 | 7.00 | 6.70 | 6.88 | 6.88 | -7.03% | 2,756 |
| Aug 28, 2026 | 7.32 | 7.40 | 7.00 | 7.40 | 7.40 | 2.49% | 18,827 |
| Aug 27, 2026 | 7.28 | 7.55 | 6.86 | 7.22 | 7.22 | -1.63% | 10,814 |
| Aug 26, 2026 | 6.61 | 7.34 | 6.60 | 7.34 | 7.34 | 6.38% | 37,807 |
| Aug 25, 2026 | 6.92 | 6.92 | 6.85 | 6.90 | 6.90 | 2.22% | 2,848 |