Alpha Technology Group Limited Ordinary Shares (ATGL) Historical Stock Data
26.25 ↓0.55 (-2.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATGL is up 3.44% a day on average. There have been 19 days where Alpha Technology Group Limited Ordinary Shares closed green and 11 days where ATGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 25.90 | 26.25 | ↑$0.35 (1.35%) | 24.04 | 28.20 | 65.74K |
| 2025-12-03 | 24.23 | 26.80 | ↑$2.57 (10.61%) | 24.23 | 29.89 | 20.52K |
| 2025-12-02 | 23.97 | 25.99 | ↑$2.02 (8.43%) | 23.57 | 25.99 | 31.75K |
| 2025-12-01 | 22.95 | 24.05 | ↑$1.11 (4.82%) | 21.01 | 25.00 | 12.58K |
| 2025-11-26 | 22.90 | 24.89 | ↑$1.99 (8.69%) | 22.40 | 24.89 | 5.78K |
| 2025-11-25 | 22.34 | 22.15 | ↓$0.19 (-0.85%) | 21.11 | 24.50 | 6.90K |
| 2025-11-24 | 20.47 | 21.89 | ↑$1.42 (6.91%) | 19.01 | 22.87 | 9.62K |
| 2025-11-21 | 20.94 | 20.20 | ↓$0.74 (-3.53%) | 19.00 | 21.09 | 11.03K |
| 2025-11-20 | 19.93 | 21.00 | ↑$1.07 (5.37%) | 19.93 | 24.90 | 31.06K |
| 2025-11-19 | 18.51 | 17.66 | ↓$0.85 (-4.59%) | 17.30 | 18.98 | 24.27K |
| 2025-11-18 | 15.81 | 20.00 | ↑$4.19 (26.50%) | 14.68 | 23.50 | 119.94K |
| 2025-11-17 | 11.82 | 21.61 | ↑$9.79 (82.83%) | 10.51 | 31.67 | 861.10K |
| 2025-11-14 | 14.00 | 9.01 | ↓$4.99 (-35.64%) | 9.01 | 14.00 | 8.11K |
| 2025-11-13 | 14.00 | 14.00 | ↑$0.00 (0.00%) | 14.00 | 14.01 | 844 |
| 2025-11-12 | 14.60 | 14.60 | ↑$0.00 (0.00%) | 14.60 | 14.60 | 471 |
| 2025-11-11 | 15.98 | 15.79 | ↓$0.19 (-1.19%) | 15.79 | 15.98 | 720 |
| 2025-11-10 | 15.90 | 15.90 | ↑$0.00 (0.00%) | 15.90 | 15.90 | 495 |
| 2025-11-05 | 16.75 | 16.75 | ↑$0.00 (0.00%) | 16.75 | 16.75 | 813 |
| 2025-11-04 | 17.61 | 17.50 | ↓$0.11 (-0.62%) | 15.80 | 17.61 | 1.13K |
| 2025-11-03 | 18.01 | 18.00 | ↓$0.01 (-0.06%) | 18.00 | 18.01 | 704 |
| 2025-10-31 | 18.82 | 19.00 | ↑$0.18 (0.96%) | 18.82 | 19.00 | 691 |
| 2025-10-30 | 19.30 | 18.11 | ↓$1.19 (-6.16%) | 18.11 | 19.30 | 1.38K |
| 2025-10-29 | 19.11 | 18.79 | ↓$0.32 (-1.66%) | 18.79 | 19.11 | 1.61K |
| 2025-10-28 | 21.10 | 20.03 | ↓$1.07 (-5.07%) | 20.03 | 21.10 | 2.28K |
| 2025-10-27 | 21.68 | 21.53 | ↓$0.15 (-0.69%) | 20.72 | 21.68 | 1.03K |
| 2025-10-24 | 21.09 | 21.09 | ↑$0.00 (0.00%) | 21.09 | 21.09 | 420 |
| 2025-10-23 | 20.99 | 21.50 | ↑$0.51 (2.43%) | 20.83 | 21.50 | 2.68K |
| 2025-10-22 | 20.50 | 20.77 | ↑$0.27 (1.32%) | 20.14 | 21.01 | 1.82K |
| 2025-10-21 | 20.61 | 21.25 | ↑$0.64 (3.11%) | 20.40 | 21.25 | 787 |
| 2025-10-20 | 21.04 | 21.05 | ↑$0.01 (0.05%) | 21.00 | 21.51 | 1.96K |
Create an account or log in to view more rows.
$ATGL has just been halted from trading due to volatility.
$ATGL has just been halted from trading due to volatility.
$ATGL has just been halted from trading due to volatility.
$ATGL has just been halted from trading due to volatility.
$ATGL has just been halted from trading due to volatility.
$ATGL has just been halted from trading due to volatility.
$ATGL has just been halted from trading due to volatility.
$ATGL has just been halted from trading due to volatility.
$ATGL has just been halted from trading due to volatility.
$ATGL has just been halted from trading due to volatility.