Agape ATP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	2.56	2.62	2.50	2.53	2.53	-2.32%	46,007
Aug 10, 2026	2.63	2.67	2.59	2.59	2.59	-1.52%	41,345
Aug 7, 2026	2.44	2.75	2.44	2.63	2.63	5.62%	203,964
Aug 6, 2026	2.45	2.54	2.40	2.49	2.49	-0.40%	44,373
Aug 5, 2026	2.42	2.58	2.42	2.50	2.50	-3.47%	106,480
Aug 4, 2026	2.30	2.65	2.19	2.59	2.59	11.64%	6,037,326
Aug 3, 2026	2.33	2.41	2.29	2.32	2.32	0.43%	24,907
Jul 31, 2026	2.31	2.48	2.31	2.31	2.31	-1.70%	29,601
Jul 30, 2026	2.24	2.50	2.24	2.35	2.35	2.62%	36,324
Jul 29, 2026	2.32	2.36	2.26	2.29	2.29	-1.29%	33,968
Jul 28, 2026	2.37	2.47	2.25	2.32	2.32	-4.13%	35,434
Jul 27, 2026	2.41	2.56	2.41	2.42	2.42	-1.63%	23,722
Jul 24, 2026	2.58	2.66	2.42	2.46	2.46	-4.65%	66,077
Jul 23, 2026	2.54	2.78	2.53	2.58	2.58	1.98%	75,747
Jul 22, 2026	2.59	2.65	2.45	2.53	2.53	-1.94%	107,830
Jul 21, 2026	2.56	2.80	2.54	2.58	2.58	-1.90%	102,369
Jul 20, 2026	2.97	2.98	2.62	2.63	2.63	-14.33%	214,881
Jul 17, 2026	4.00	4.02	3.04	3.07	3.07	-26.90%	1,709,515
Jul 16, 2026	3.41	4.84	3.24	4.20	4.20	66.67%	41,204,481
Jul 15, 2026	2.53	2.60	2.51	2.52	2.52	-3.08%	1,746,835
Jul 14, 2026	2.58	2.63	2.52	2.60	2.60	-1.14%	30,828
Jul 13, 2026	2.67	2.78	2.60	2.63	2.63	-3.31%	21,403
Jul 10, 2026	2.85	2.85	2.64	2.72	2.72	-3.89%	29,947
Jul 9, 2026	2.82	2.89	2.77	2.83	2.83	-	29,085
Jul 8, 2026	2.81	2.87	2.78	2.83	2.83	-1.39%	19,544
Jul 7, 2026	2.80	2.96	2.80	2.87	2.87	0.35%	6,544
Jul 6, 2026	2.79	2.86	2.79	2.86	2.86	1.06%	29,792
Jul 2, 2026	2.92	2.99	2.78	2.83	2.83	-5.35%	48,312
Jul 1, 2026	2.89	2.99	2.89	2.99	2.99	1.01%	34,944
Jun 30, 2026	3.02	3.12	2.94	2.96	2.96	-0.34%	34,653
Jun 29, 2026	3.07	3.18	2.93	2.97	2.97	-5.11%	57,248
Jun 26, 2026	3.00	3.23	2.91	3.13	3.13	4.33%	91,992
Jun 25, 2026	3.09	3.09	2.93	3.00	3.00	-4.76%	91,135
Jun 24, 2026	3.10	3.25	3.02	3.15	3.15	-2.17%	78,911
Jun 23, 2026	3.21	3.32	3.06	3.22	3.22	-11.29%	146,095
Jun 22, 2026	3.83	4.08	3.40	3.63	3.63	-6.44%	527,877
Jun 18, 2026	3.27	6.12	2.98	3.88	3.88	42.12%	72,449,876
Jun 17, 2026	2.74	2.77	2.59	2.73	2.73	-3.53%	3,639,264
Jun 16, 2026	2.83	2.83	2.73	2.83	2.83	-2.08%	41,699
Jun 15, 2026	2.83	2.89	2.75	2.89	2.89	-	76,572
Jun 12, 2026	3.08	3.14	2.84	2.89	2.89	-7.07%	77,856
Jun 11, 2026	3.00	3.16	2.93	3.11	3.11	3.32%	89,728
Jun 10, 2026	3.06	3.20	2.95	3.01	3.01	-3.53%	147,215
Jun 9, 2026	3.05	3.55	2.75	3.12	3.12	2.30%	1,515,497
Jun 8, 2026	3.10	3.62	3.02	3.05	3.05	2.35%	157,889
Jun 5, 2026	3.50	3.53	2.98	2.98	2.98	-17.22%	119,741
Jun 4, 2026	3.84	4.00	3.55	3.60	3.60	-15.29%	235,024
Jun 3, 2026	3.21	5.00	3.20	4.25	4.25	43.10%	4,785,935
Jun 2, 2026	3.78	3.98	2.80	2.97	2.97	-28.26%	659,850
Jun 1, 2026	5.28	6.00	4.01	4.14	4.14	-14.99%	1,231,304