Agape ATP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	1.75	1.75	1.62	1.67	1.67	-5.11%	12,699
Oct 14, 2026	2.03	2.03	1.75	1.76	1.76	-9.28%	25,251
Oct 13, 2026	2.14	2.16	1.84	1.94	1.94	-10.60%	44,298
Oct 12, 2026	2.14	2.93	1.80	2.17	2.17	-2.47%	633,767
Oct 9, 2026	2.08	2.39	2.06	2.23	2.23	5.45%	69,830
Oct 8, 2026	2.13	2.13	2.08	2.11	2.11	3.94%	11,551
Oct 7, 2026	2.12	2.12	2.02	2.03	2.03	-2.40%	5,948
Oct 6, 2026	2.15	2.17	2.08	2.08	2.08	-1.89%	4,847
Oct 5, 2026	2.08	2.19	2.08	2.12	2.12	2.85%	14,146
Oct 2, 2026	2.05	2.16	2.05	2.06	2.06	2.04%	6,079
Oct 1, 2026	2.03	2.06	2.02	2.02	2.02	-1.46%	18,143
Sep 30, 2026	2.10	2.18	2.04	2.05	2.05	-2.38%	13,476
Sep 29, 2026	2.24	2.24	2.04	2.10	2.10	-4.55%	8,937
Sep 28, 2026	2.23	2.32	2.12	2.20	2.20	-1.79%	9,977
Sep 25, 2026	2.25	2.28	2.24	2.24	2.24	-	3,321
Sep 24, 2026	2.24	2.28	2.23	2.24	2.24	-	14,962
Sep 23, 2026	2.23	2.33	2.22	2.24	2.24	1.36%	7,654
Sep 22, 2026	2.23	2.29	2.21	2.21	2.21	-3.49%	15,124
Sep 21, 2026	2.23	2.34	2.23	2.29	2.29	2.69%	19,779
Sep 18, 2026	2.28	2.32	2.22	2.23	2.23	-4.70%	12,219
Sep 17, 2026	2.29	2.36	2.29	2.34	2.34	1.74%	11,948
Sep 16, 2026	2.30	2.60	2.28	2.30	2.30	-0.43%	135,829
Sep 15, 2026	2.35	2.35	2.30	2.31	2.31	-1.28%	14,649
Sep 14, 2026	2.37	2.45	2.30	2.34	2.34	-1.68%	45,597
Sep 11, 2026	2.36	2.38	2.35	2.38	2.38	0.42%	4,311
Sep 10, 2026	2.33	2.41	2.31	2.37	2.37	0.64%	10,544
Sep 9, 2026	2.43	2.43	2.33	2.36	2.36	1.95%	14,308
Sep 8, 2026	2.39	2.46	2.31	2.31	2.31	-3.35%	16,915
Sep 4, 2026	2.34	2.41	2.34	2.39	2.39	-	4,129
Sep 3, 2026	2.44	2.44	2.32	2.39	2.39	3.46%	9,015
Sep 2, 2026	2.40	2.40	2.31	2.31	2.31	-2.12%	15,572
Sep 1, 2026	2.33	2.37	2.33	2.36	2.36	-	9,186
Aug 31, 2026	2.39	2.39	2.34	2.36	2.36	-0.84%	6,676
Aug 28, 2026	2.39	2.43	2.34	2.38	2.38	0.42%	28,540
Aug 27, 2026	2.32	2.40	2.32	2.37	2.37	-1.25%	20,777
Aug 26, 2026	2.33	2.41	2.33	2.40	2.40	1.27%	23,460
Aug 25, 2026	2.37	2.41	2.33	2.37	2.37	-0.42%	17,242
Aug 24, 2026	2.45	2.45	2.33	2.38	2.38	-2.86%	12,354
Aug 21, 2026	2.45	2.49	2.42	2.45	2.45	-0.81%	21,777
Aug 20, 2026	2.45	2.50	2.45	2.47	2.47	-1.20%	41,405
Aug 19, 2026	2.45	2.51	2.43	2.50	2.50	2.04%	29,004
Aug 18, 2026	2.60	2.68	2.41	2.45	2.45	-2.78%	47,994
Aug 17, 2026	2.42	2.75	2.35	2.52	2.52	1.20%	263,777
Aug 14, 2026	2.50	2.51	2.41	2.49	2.49	-0.40%	19,661
Aug 13, 2026	2.49	2.54	2.48	2.50	2.50	-1.96%	27,446
Aug 12, 2026	2.68	2.68	2.47	2.55	2.55	0.79%	54,743
Aug 11, 2026	2.56	2.62	2.50	2.53	2.53	-2.32%	48,333
Aug 10, 2026	2.63	2.67	2.59	2.59	2.59	-1.52%	43,371
Aug 7, 2026	2.44	2.75	2.44	2.63	2.63	5.62%	208,699
Aug 6, 2026	2.45	2.54	2.40	2.49	2.49	-0.40%	50,158