Alpha Technology Group Limited (ATGL)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 2.6900 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 424 |
| 28 June 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 500 |
| 27 June 2024 | 2.7900 | 2.8000 | 2.7900 | 2.8000 | 2.8000 | 700 |
| 26 June 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
| 25 June 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 900 |
| 24 June 2024 | 2.9800 | 2.9800 | 2.7600 | 2.7600 | 2.7600 | 700 |
| 21 June 2024 | 2.9600 | 2.9600 | 2.7200 | 2.7620 | 2.7620 | 3,000 |
| 20 June 2024 | 2.9500 | 2.9570 | 2.7200 | 2.8600 | 2.8600 | 6,400 |
| 18 June 2024 | 3.0000 | 3.0000 | 2.7200 | 2.9700 | 2.9700 | 3,400 |
| 17 June 2024 | 2.7900 | 2.9600 | 2.7900 | 2.9600 | 2.9600 | 400 |
| 14 June 2024 | 2.8840 | 2.8840 | 2.8500 | 2.8700 | 2.8700 | 1,100 |
| 13 June 2024 | 2.9200 | 2.9900 | 2.9200 | 2.9530 | 2.9530 | 1,100 |
| 12 June 2024 | 2.9810 | 2.9810 | 2.8900 | 2.9700 | 2.9700 | 2,800 |
| 11 June 2024 | 2.9800 | 2.9800 | 2.7500 | 2.8900 | 2.8900 | 5,900 |
| 10 June 2024 | 3.0400 | 3.0400 | 2.7100 | 2.9810 | 2.9810 | 8,000 |
| 07 June 2024 | 3.1400 | 3.1400 | 2.9600 | 3.0740 | 3.0740 | 1,400 |
| 06 June 2024 | 3.1700 | 3.1800 | 2.8700 | 3.1200 | 3.1200 | 10,800 |
| 05 June 2024 | 3.0000 | 3.5300 | 2.6000 | 3.0700 | 3.0700 | 48,400 |
| 04 June 2024 | 3.8800 | 4.2900 | 2.8500 | 2.8500 | 2.8500 | 103,300 |
| 03 June 2024 | 3.9690 | 3.9900 | 3.7800 | 3.9900 | 3.9900 | 2,500 |
| 31 May 2024 | 3.9900 | 3.9950 | 3.8200 | 3.9730 | 3.9730 | 4,100 |
| 30 May 2024 | 3.8300 | 4.0000 | 3.7700 | 3.9200 | 3.9200 | 1,600 |
| 29 May 2024 | 3.9300 | 3.9300 | 3.7500 | 3.8200 | 3.8200 | 3,700 |
| 28 May 2024 | 3.6730 | 3.9450 | 3.6730 | 3.7500 | 3.7500 | 5,300 |
| 24 May 2024 | 3.5000 | 4.2000 | 3.5000 | 3.8400 | 3.8400 | 21,800 |
| 23 May 2024 | 3.9050 | 4.5000 | 3.5040 | 3.5800 | 3.5800 | 46,100 |
| 22 May 2024 | 3.9600 | 4.1000 | 3.8500 | 3.8600 | 3.8600 | 6,800 |
| 21 May 2024 | 3.7500 | 4.1050 | 3.7500 | 3.9400 | 3.9400 | 9,500 |
| 20 May 2024 | 4.1000 | 4.1000 | 3.7300 | 3.7300 | 3.7300 | 1,900 |
| 17 May 2024 | 4.0350 | 4.2890 | 3.7800 | 3.9100 | 3.9100 | 6,600 |
| 16 May 2024 | 3.8500 | 4.3400 | 3.8500 | 4.3200 | 4.3200 | 16,700 |
| 15 May 2024 | 3.7600 | 4.3400 | 3.5600 | 3.9500 | 3.9500 | 16,900 |
| 14 May 2024 | 3.8800 | 4.2690 | 3.5310 | 3.7400 | 3.7400 | 21,300 |
| 13 May 2024 | 4.8600 | 4.9000 | 4.1820 | 4.2950 | 4.2950 | 27,100 |
| 10 May 2024 | 4.3900 | 4.9100 | 4.3700 | 4.8400 | 4.8400 | 31,200 |
| 09 May 2024 | 4.1600 | 4.5300 | 3.7600 | 4.3700 | 4.3700 | 12,000 |
| 08 May 2024 | 3.8700 | 4.3500 | 3.7700 | 4.1300 | 4.1300 | 42,400 |
| 07 May 2024 | 3.5200 | 5.7170 | 3.3500 | 4.1900 | 4.1900 | 474,300 |
| 06 May 2024 | 3.3300 | 3.5000 | 3.2000 | 3.4500 | 3.4500 | 11,100 |
| 03 May 2024 | 3.2400 | 3.4600 | 2.9800 | 3.2600 | 3.2600 | 13,100 |
| 02 May 2024 | 3.1600 | 3.1900 | 2.8400 | 3.1600 | 3.1600 | 3,100 |
| 01 May 2024 | 3.2900 | 3.2900 | 3.0000 | 3.0000 | 3.0000 | 22,000 |
| 30 Apr 2024 | 3.1300 | 3.4540 | 2.6200 | 3.1400 | 3.1400 | 25,100 |
| 29 Apr 2024 | 2.7310 | 3.7900 | 2.4200 | 3.0600 | 3.0600 | 94,100 |
| 26 Apr 2024 | 2.6300 | 3.0000 | 2.6300 | 2.8200 | 2.8200 | 11,100 |
| 25 Apr 2024 | 2.4100 | 2.8000 | 2.3910 | 2.8000 | 2.8000 | 9,200 |
| 24 Apr 2024 | 2.7700 | 2.8100 | 2.1990 | 2.6000 | 2.6000 | 24,100 |
| 23 Apr 2024 | 3.3000 | 4.0900 | 2.5600 | 2.6800 | 2.6800 | 300,600 |
| 22 Apr 2024 | 1.9600 | 3.4400 | 1.9600 | 2.8600 | 2.8600 | 185,100 |
| 19 Apr 2024 | 2.0900 | 2.1500 | 1.7000 | 1.9560 | 1.9560 | 5,400 |
| 18 Apr 2024 | 2.2050 | 2.3000 | 2.1600 | 2.1600 | 2.1600 | 2,800 |
| 17 Apr 2024 | 2.2300 | 2.3800 | 2.0470 | 2.2300 | 2.2300 | 6,200 |
| 16 Apr 2024 | 2.2000 | 2.4700 | 2.0200 | 2.3800 | 2.3800 | 18,400 |
| 15 Apr 2024 | 2.4600 | 2.4840 | 2.0500 | 2.3300 | 2.3300 | 6,100 |
| 12 Apr 2024 | 2.4100 | 2.5300 | 2.3400 | 2.3600 | 2.3600 | 13,800 |
| 11 Apr 2024 | 2.5650 | 2.5740 | 2.2600 | 2.2600 | 2.2600 | 5,800 |
| 10 Apr 2024 | 2.7500 | 2.7500 | 2.5300 | 2.5300 | 2.5300 | 4,200 |
| 09 Apr 2024 | 2.7200 | 2.8400 | 2.3850 | 2.7100 | 2.7100 | 13,400 |
| 08 Apr 2024 | 2.7200 | 2.8210 | 2.7000 | 2.7000 | 2.7000 | 7,900 |
| 05 Apr 2024 | 3.1050 | 3.2180 | 2.8600 | 2.8600 | 2.8600 | 11,500 |
| 04 Apr 2024 | 2.8900 | 2.9900 | 2.8600 | 2.8900 | 2.8900 | 6,100 |
| 03 Apr 2024 | 3.1300 | 3.2000 | 2.9100 | 3.0100 | 3.0100 | 10,300 |
| 02 Apr 2024 | 3.0400 | 3.3670 | 2.9270 | 3.0760 | 3.0760 | 16,800 |
| 01 Apr 2024 | 3.3900 | 3.4700 | 2.8000 | 2.8600 | 2.8600 | 17,700 |
| 28 Mar 2024 | 2.9000 | 3.4030 | 2.6700 | 2.9900 | 2.9900 | 19,900 |
| 27 Mar 2024 | 3.3000 | 3.3000 | 2.8900 | 2.8900 | 2.8900 | 7,600 |
| 26 Mar 2024 | 3.0000 | 3.3300 | 3.0000 | 3.1500 | 3.1500 | 8,800 |
| 25 Mar 2024 | 3.4700 | 3.6900 | 3.0400 | 3.3100 | 3.3100 | 14,700 |
| 22 Mar 2024 | 3.4700 | 3.7500 | 3.3600 | 3.3900 | 3.3900 | 8,800 |
| 21 Mar 2024 | 3.7000 | 3.7600 | 3.4800 | 3.5100 | 3.5100 | 15,700 |
| 20 Mar 2024 | 3.3900 | 3.8000 | 3.3800 | 3.6700 | 3.6700 | 12,200 |
| 19 Mar 2024 | 3.5900 | 3.7360 | 3.3300 | 3.7360 | 3.7360 | 9,300 |
| 18 Mar 2024 | 3.8000 | 3.8950 | 3.5900 | 3.5900 | 3.5900 | 6,600 |
| 15 Mar 2024 | 4.0300 | 4.2500 | 3.6750 | 3.8100 | 3.8100 | 5,900 |
| 14 Mar 2024 | 4.2900 | 4.2950 | 3.9000 | 4.0000 | 4.0000 | 12,700 |
| 13 Mar 2024 | 4.3100 | 4.6000 | 4.0300 | 4.1500 | 4.1500 | 19,300 |
| 12 Mar 2024 | 4.0400 | 4.4400 | 3.8050 | 4.2000 | 4.2000 | 17,200 |
| 11 Mar 2024 | 4.2220 | 4.2240 | 3.9000 | 3.9000 | 3.9000 | 13,600 |
| 08 Mar 2024 | 4.2000 | 4.2000 | 4.0300 | 4.1000 | 4.1000 | 5,900 |
| 07 Mar 2024 | 4.2200 | 4.4190 | 4.1100 | 4.2000 | 4.2000 | 11,000 |
| 06 Mar 2024 | 4.0100 | 4.4100 | 4.0100 | 4.3300 | 4.3300 | 9,800 |
| 05 Mar 2024 | 4.3900 | 4.6000 | 4.1200 | 4.1200 | 4.1200 | 8,700 |
| 04 Mar 2024 | 4.9500 | 4.9500 | 4.4200 | 4.4700 | 4.4700 | 10,100 |
| 01 Mar 2024 | 5.1900 | 5.3800 | 4.3000 | 4.5100 | 4.5100 | 28,300 |
| 29 Feb 2024 | 5.0500 | 5.1100 | 4.6000 | 4.6800 | 4.6800 | 14,200 |
| 28 Feb 2024 | 5.4000 | 5.5400 | 5.1200 | 5.1200 | 5.1200 | 11,300 |
| 27 Feb 2024 | 5.9200 | 5.9600 | 5.0800 | 5.5700 | 5.5700 | 9,000 |
| 26 Feb 2024 | 6.1000 | 6.3700 | 5.6000 | 5.6450 | 5.6450 | 27,500 |
| 23 Feb 2024 | 6.4300 | 6.4900 | 6.0000 | 6.2400 | 6.2400 | 19,700 |
| 22 Feb 2024 | 6.2000 | 6.8800 | 6.0200 | 6.0500 | 6.0500 | 14,700 |
| 21 Feb 2024 | 8.2300 | 8.5250 | 5.5700 | 5.7100 | 5.7100 | 75,200 |
| 20 Feb 2024 | 9.0100 | 9.9200 | 8.2600 | 8.4500 | 8.4500 | 10,500 |
| 16 Feb 2024 | 10.5400 | 10.6000 | 8.1210 | 9.3200 | 9.3200 | 17,200 |
| 15 Feb 2024 | 10.5150 | 10.6470 | 9.6000 | 9.8800 | 9.8800 | 52,700 |
| 14 Feb 2024 | 10.6700 | 11.0000 | 10.0500 | 10.5600 | 10.5600 | 4,000 |
| 13 Feb 2024 | 10.3100 | 11.0000 | 9.4100 | 10.3900 | 10.3900 | 20,000 |
| 12 Feb 2024 | 10.5300 | 11.5000 | 10.3300 | 11.0150 | 11.0150 | 23,000 |
| 09 Feb 2024 | 12.3100 | 12.3100 | 10.3000 | 10.8000 | 10.8000 | 20,100 |
| 08 Feb 2024 | 11.8700 | 13.0000 | 11.6100 | 11.8800 | 11.8800 | 7,100 |
| 07 Feb 2024 | 12.3800 | 12.4500 | 11.6200 | 11.7100 | 11.7100 | 7,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.