Dark

ATGL
Alpha Technology Group Limited Class A
stock NASDAQ

At Close

Sep 30, 2026 3:13:26 PM EDT

5.49USD+1.105%(+0.06)2,452

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-5.43)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	5.735000	5.735000	5.430000	5.430000	+4.023%	3,058	0.000%
2026-09-29	5.500000	5.700000	5.220000	5.220000	-5.091%	3,911	+4.023%
2026-09-25	6.500000	6.500000	5.180000	5.500000	-13.658%	6,863	-1.273%
2026-09-24	5.280000	7.230000	4.610000	6.370000	+14.775%	110,591	-14.757%
2026-09-23	5.760000	5.908500	5.500400	5.550000	+0.909%	9,417	-2.162%
2026-09-22	5.210000	5.760000	4.780000	5.500000	+7.843%	4,157	-1.273%
2026-09-21	4.990600	5.100000	4.990600	5.100000	+6.250%	2,421	+6.471%
2026-09-18	4.640000	4.900000	4.600000	4.800000	-4.762%	2,381	+13.125%
2026-09-17	4.750000	5.040000	4.610000	5.040000	+7.120%	3,449	+7.738%
2026-09-16	4.705000	4.705000	4.705000	4.705000	+0.106%	1,124	+15.409%
2026-09-15	5.000100	5.000100	4.520100	4.700000	-8.203%	4,450	+15.532%
2026-09-14	5.110000	5.500000	4.950000	5.120000	-3.396%	6,919	+6.055%
2026-09-11	5.190000	5.600000	5.190000	5.300000	-11.667%	3,265	+2.453%
2026-09-10	6.040000	6.040000	5.830000	6.000000	+1.695%	1,656	-9.500%
2026-09-09	5.960000	6.000000	5.900000	5.900000	-1.830%	1,911	-7.966%
2026-09-08	6.070000	6.300000	6.000000	6.010000	-3.065%	3,414	-9.651%
2026-09-04	6.500000	6.500000	6.100000	6.200000	+3.333%	4,183	-12.419%
2026-09-03	6.000000	6.000000	6.000000	6.000000	-7.692%	1,094	-9.500%
2026-09-02	6.638017	6.638017	6.500000	6.500000	-1.813%	1,393	-16.462%
2026-09-01	6.700000	6.800000	6.620000	6.620000	-3.779%	2,912	-17.976%
2026-08-31	7.000000	7.000000	6.700000	6.880000	-7.027%	2,756	-21.076%
2026-08-28	7.320000	7.400000	7.000000	7.400000	+2.493%	18,827	-26.622%
2026-08-27	7.280000	7.550000	6.860100	7.220000	-1.635%	10,814	-24.792%
2026-08-26	6.610000	7.340000	6.600000	7.340000	+6.377%	37,808	-26.022%
2026-08-25	6.915000	6.915000	6.850000	6.900000	+2.222%	2,848	-21.304%
2026-08-24	6.620000	6.790000	6.600000	6.750000	+0.446%	2,674	-19.556%
2026-08-21	6.680000	7.250000	6.630000	6.720000	-0.444%	3,375	-19.196%
2026-08-20	6.700000	6.750000	6.690000	6.750000	-5.726%	2,650	-19.556%
2026-08-19	7.000000	7.700000	6.910000	7.160000	+6.074%	5,854	-24.162%
2026-08-18	6.710000	6.800000	6.510000	6.750000	-3.571%	7,932	-19.556%
2026-08-17	7.200000	7.200000	6.560000	7.000000	-2.098%	7,648	-22.429%
2026-08-14	7.200000	7.920000	7.130000	7.150000	-6.291%	9,583	-24.056%
2026-08-13	8.010000	8.750000	6.880000	7.630000	-3.418%	17,718	-28.834%
2026-08-12	9.242200	9.242200	7.600000	7.900000	-8.140%	27,192	-31.266%
2026-08-11	9.240000	9.590000	8.203200	8.600000	-8.021%	22,563	-36.860%
2026-08-10	8.800000	10.210000	8.024700	9.350000	+11.976%	68,328	-41.925%
2026-08-07	7.590000	26.970000	7.590000	8.350000	+11.333%	691,949	-34.970%
2026-08-06	7.500000	7.500000	7.500000	7.500000	+1.351%	1,324	-27.600%
2026-08-05	7.550000	7.550000	7.400000	7.400000	-7.500%	1,244	-26.622%
2026-08-04	8.000000	8.000000	8.000000	8.000000	0.000%	489	-32.125%
2026-08-03	8.490000	8.490000	8.000000	8.000000	-4.307%	909	-32.125%
2026-07-30	8.360100	8.360100	8.360100	8.360100	-7.007%	838	-35.049%
2026-07-29	9.020000	9.020000	8.990000	8.990000	+0.111%	889	-39.600%
2026-07-28	9.000000	9.498000	8.980000	8.980000	-11.177%	1,105	-39.532%
2026-07-24	10.110000	10.110000	10.110000	10.110000	-3.714%	693	-46.291%
2026-07-23	11.100000	11.100000	10.500000	10.500000	-5.405%	3,169	-48.286%
2026-07-22	10.100000	11.500000	10.100000	11.100000	+3.352%	114,462	-51.081%
2026-07-21	9.000000	12.240000	9.000000	10.740000	+18.022%	4,983	-49.441%
2026-07-20	9.120000	9.120000	9.100000	9.100000	-8.174%	417	-40.330%
2026-07-17	9.890000	9.910000	9.890000	9.910000	+2.270%	1,538	-45.207%
2026-07-16	10.000000	10.000000	9.690000	9.690000	-7.714%	864	-43.963%
2026-07-15	11.340000	12.280000	10.500000	10.500000	-0.380%	3,181	-48.286%
2026-07-13	11.300000	11.300000	10.540000	10.540000	-4.182%	738	-48.482%
2026-07-10	12.000000	12.000000	11.000000	11.000000	0.000%	679	-50.636%
2026-07-09	10.980000	11.000000	10.980000	11.000000	-0.452%	375	-50.636%
2026-07-08	11.050000	11.050000	11.050000	11.050000	-0.361%	345	-50.860%
2026-07-06	11.283600	11.600000	11.090000	11.090000	-1.553%	1,962	-51.037%
2026-07-02	11.265000	11.265000	11.265000	11.265000	-1.787%	571	-51.798%
2026-07-01	11.470000	11.470000	11.470000	11.470000	+0.175%	18	-52.659%
2026-06-30	11.360000	11.500000	11.360000	11.450000	+0.792%	1,449	-52.576%
2026-06-29	11.300000	12.000000	11.300000	11.360000	-0.959%	2,091	-52.201%
2026-06-25	12.400000	12.400000	11.470000	11.470000	-0.261%	749	-52.659%
2026-06-24	11.950000	13.000000	11.500000	11.500000	+4.526%	1,582	-52.783%
2026-06-23	11.050000	12.000000	10.550000	11.002000	-2.204%	2,278	-50.645%
2026-06-22	12.500000	13.000000	11.250000	11.250000	-8.522%	5,646	-51.733%
2026-06-18	13.020000	13.020000	11.800000	12.298000	-12.145%	2,610	-55.846%
2026-06-17	13.998000	13.998000	13.998000	13.998000	-1.423%	1,945	-61.209%
2026-06-16	13.550000	15.850000	13.550000	14.200000	+13.600%	7,972	-61.761%
2026-06-15	11.417200	12.500000	11.417200	12.500000	+6.838%	842	-56.560%
2026-06-12	11.700000	11.700000	11.700000	11.700000	-3.065%	833	-53.590%
2026-06-11	12.030000	14.920000	11.980000	12.070000	-0.248%	3,795	-55.012%
2026-06-10	11.290000	12.100000	11.040000	12.100000	+7.174%	2,920	-55.124%
2026-06-09	11.410000	11.450000	11.260000	11.290000	-4.160%	1,783	-51.904%
2026-06-08	11.490000	12.080000	10.490000	11.780000	-9.385%	9,536	-53.905%
2026-06-05	13.850000	15.000000	12.500600	13.000000	-10.345%	8,839	-58.231%
2026-06-04	15.200000	15.200000	14.500000	14.500000	-2.027%	983	-62.552%
2026-06-02	16.300000	16.300000	14.600000	14.800000	-3.896%	2,607	-63.311%
2026-06-01	13.790000	16.120000	13.790000	15.400000	+5.072%	9,111	-64.740%
2026-05-29	15.400000	15.400000	14.656600	14.656600	+3.215%	1,323	-62.952%
2026-05-28	14.200000	14.200000	14.200000	14.200000	-2.069%	690	-61.761%
2026-05-27	14.220000	16.230000	13.700000	14.500000	-3.333%	2,513	-62.552%
2026-05-26	14.250000	15.000000	14.000000	15.000000	0.000%	1,445	-63.800%
2026-05-22	16.000000	16.000000	15.000000	15.000000	0.000%	585	-63.800%
2026-05-21	15.200000	15.200000	14.940000	15.000000	-5.063%	1,204	-63.800%
2026-05-20	15.250000	15.900000	14.669000	15.800000	+2.199%	2,340	-65.633%
2026-05-19	16.500000	16.500000	15.460000	15.460000	+1.147%	1,269	-64.877%
2026-05-18	16.220000	16.600000	15.000100	15.284700	-5.650%	5,298	-64.474%
2026-05-15	15.990000	18.600000	15.500000	16.200000	-2.468%	7,152	-66.481%
2026-05-14	16.362000	17.400000	16.000000	16.610000	+1.590%	6,589	-67.309%
2026-05-13	17.500000	17.900000	16.200000	16.350000	-6.034%	3,344	-66.789%
2026-05-12	15.210000	18.500000	15.010100	17.400000	+6.162%	2,953	-68.793%
2026-05-11	17.000000	17.040000	16.390000	16.390000	-8.894%	4,071	-66.870%
2026-05-08	18.200000	20.980000	16.500000	17.990000	-6.008%	10,208	-69.817%
2026-05-07	16.800000	27.000000	15.310000	19.140000	+18.882%	62,327	-71.630%
2026-05-06	16.700000	17.750000	14.040000	16.100000	+6.906%	5,744	-66.273%
2026-05-05	13.330000	16.380000	13.330000	15.060000	+19.531%	4,744	-63.944%
2026-05-01	12.599200	12.599200	12.599200	12.599200	-6.673%	577	-56.902%
2026-04-30	12.460000	13.500000	12.460000	13.500000	+0.671%	633	-59.778%
2026-04-28	13.410000	13.410000	13.410000	13.410000	-4.894%	1	-59.508%
2026-04-24	14.510000	14.510000	13.510000	14.100000	-2.826%	2,037	-61.489%
2026-04-23	14.710000	14.710000	14.510000	14.510000	+3.569%	956	-62.578%
2026-04-22	12.730000	14.010000	12.730000	14.010000	-0.989%	859	-61.242%
2026-04-21	13.650000	14.200000	13.650000	14.150000	+0.355%	2,721	-61.625%
2026-04-20	14.110000	14.110000	14.100000	14.100000	+0.714%	675	-61.489%
2026-04-16	14.000000	14.000000	14.000000	14.000000	-12.500%	1,120	-61.214%
2026-04-06	14.810000	16.000000	14.810000	16.000000	+6.880%	1,470	-66.063%
2026-03-31	15.000000	15.140000	14.050000	14.970000	-0.200%	1,832	-63.727%
2026-03-30	15.600000	15.650000	15.000000	15.000000	-5.008%	1,507	-63.800%
2026-03-27	16.500000	16.500000	15.790800	15.790800	-4.875%	1,232	-65.613%
2026-03-26	16.600000	16.600000	16.600000	16.600000	-2.410%	291	-67.289%
2026-03-25	17.000000	17.010200	17.000000	17.010000	-3.022%	1,052	-68.078%
2026-03-24	17.600000	17.600000	17.540000	17.540000	+2.573%	913	-69.042%
2026-03-23	17.100000	17.100000	17.100000	17.100000	-1.156%	1,513	-68.246%
2026-03-20	17.300000	17.300000	17.300000	17.300000	-2.809%	861	-68.613%
2026-03-19	17.810000	17.880000	17.750000	17.800000	-5.319%	2,233	-69.494%
2026-03-18	15.480000	18.900000	15.480000	18.800000	-3.540%	1,153	-71.117%
2026-03-16	15.000000	19.500000	15.000000	19.490000	+17.410%	4,630	-72.140%
2026-03-13	16.878000	19.920000	16.600000	16.600000	+3.750%	15,872	-67.289%
2026-03-12	16.000000	16.000000	16.000000	16.000000	-3.614%	1,285	-66.063%
2026-03-10	16.100000	16.600000	16.100000	16.600000	+0.484%	3,281	-67.289%
2026-03-09	16.900000	16.900000	16.520000	16.520000	-4.509%	1,375	-67.131%
2026-03-06	16.800000	17.390000	16.800000	17.300000	+2.125%	1,665	-68.613%
2026-03-05	16.840000	16.940000	16.840000	16.940000	+1.437%	1,444	-67.946%
2026-03-04	17.380000	17.380000	16.500000	16.700000	-2.907%	3,025	-67.485%
2026-03-03	16.640000	17.750000	16.550000	17.200000	+3.927%	3,369	-68.430%
2026-03-02	16.500000	17.915200	16.120000	16.550000	-2.819%	3,719	-67.190%
2026-02-27	16.380000	17.490000	16.380000	17.030000	+4.002%	2,539	-68.115%
2026-02-26	16.560000	16.560000	16.374700	16.374700	-2.532%	1,408	-66.839%
2026-02-25	17.500000	19.470000	16.250000	16.800000	+1.266%	8,331	-67.679%
2026-02-24	17.200000	17.200000	15.700000	16.590000	-2.812%	4,915	-67.269%
2026-02-23	18.500000	19.727500	16.640000	17.070000	-12.372%	7,789	-68.190%
2026-02-20	20.400000	20.400000	19.000000	19.480000	+6.448%	2,570	-72.125%
2026-02-19	18.200000	20.580000	17.510000	18.300000	+11.722%	12,707	-70.328%
2026-02-18	16.820000	17.200000	16.380000	16.380000	-3.134%	2,999	-66.850%
2026-02-17	18.500000	18.500000	16.910000	16.910000	-2.816%	7,919	-67.889%
2026-02-13	19.150000	19.700000	17.400000	17.400000	-2.302%	4,088	-68.793%
2026-02-12	19.000000	19.010000	17.810000	17.810000	-5.792%	4,336	-69.512%
2026-02-11	18.905000	18.905000	18.905000	18.905000	-3.051%	1,428	-71.277%
2026-02-10	19.400000	19.510000	19.400000	19.500000	+0.154%	4,153	-72.154%
2026-02-09	20.100000	20.100000	19.000000	19.470000	-0.103%	7,675	-72.111%
2026-02-06	19.980000	20.030000	17.600100	19.490000	-2.550%	14,951	-72.140%
2026-02-05	21.100000	21.100000	19.500000	20.000000	-5.660%	7,904	-72.850%
2026-02-04	20.640000	21.300000	20.610000	21.200000	+3.063%	15,435	-74.387%
2026-02-03	20.560000	20.570000	20.560000	20.570000	+0.146%	2,034	-73.602%
2026-02-02	21.000000	21.450000	20.540000	20.540000	-1.250%	4,004	-73.564%
2026-01-30	20.800000	20.800000	20.800000	20.800000	-5.023%	6,703	-73.894%
2026-01-29	22.790000	23.990000	21.900000	21.900000	-5.603%	9,933	-75.205%
2026-01-28	24.830000	24.830000	23.110000	23.200000	-3.734%	8,445	-76.595%
2026-01-27	24.400000	24.400000	24.000000	24.100000	+2.991%	29,969	-77.469%
2026-01-26	18.820000	25.999900	18.820000	23.400000	+25.658%	33,540	-76.795%
2026-01-23	20.000000	20.039500	18.621900	18.621900	-7.812%	3,832	-70.841%
2026-01-22	20.440000	22.100000	19.510000	20.200000	-3.118%	3,166	-73.119%
2026-01-21	21.550000	21.550000	20.150000	20.850000	+2.106%	6,039	-73.957%
2026-01-20	21.540000	21.540000	18.300000	20.420000	-5.244%	20,827	-73.408%
2026-01-16	24.700000	25.400000	21.500000	21.550000	-6.304%	12,864	-74.803%
2026-01-15	23.510000	24.900000	21.650000	23.000000	-5.076%	12,385	-76.391%
2026-01-14	25.945000	25.945000	24.000000	24.230000	-10.590%	8,885	-77.590%
2026-01-13	27.350000	27.390000	24.900000	27.100000	-3.214%	12,243	-79.963%
2026-01-12	27.200000	35.810000	27.200000	28.000000	-8.527%	43,675	-80.607%
2026-01-09	20.830000	50.000000	20.830000	30.610000	+46.959%	619,942	-82.261%
2026-01-06	20.810000	20.829000	20.810000	20.829000	+10.970%	1,052	-73.931%
2026-01-05	20.000100	20.000100	18.500000	18.770000	-8.439%	2,412	-71.071%
2026-01-02	20.500000	20.500000	20.500000	20.500000	-2.054%	466	-73.512%
2025-12-30	19.920000	20.930000	19.920000	20.930000	-1.204%	1,208	-74.056%
2025-12-29	20.010000	21.185000	19.810000	21.185000	+0.689%	5,602	-74.369%
2025-12-26	21.050000	21.050000	21.040000	21.040000	-4.364%	4,956	-74.192%
2025-12-24	22.000000	22.000000	22.000000	22.000000	+4.228%	3,276	-75.318%
2025-12-23	22.910000	24.080000	21.010100	21.107500	-9.797%	3,561	-74.275%
2025-12-22	23.500000	23.500000	23.400000	23.400000	+1.036%	1,683	-76.795%
2025-12-19	24.800000	25.350000	22.420000	23.160000	-9.176%	6,082	-76.554%
2025-12-18	26.420000	27.000000	25.283400	25.500000	-5.556%	26,286	-78.706%
2025-12-17	24.590000	27.900000	24.270000	27.000000	+4.449%	17,158	-79.889%
2025-12-16	25.030000	26.070000	22.300000	25.850000	+7.753%	8,684	-78.994%
2025-12-15	23.100000	24.000000	23.100000	23.990000	+1.224%	4,459	-77.366%
2025-12-12	23.580000	24.700000	21.220000	23.700000	+1.239%	10,242	-77.089%
2025-12-11	24.000000	24.200000	22.500000	23.410000	+1.849%	13,372	-76.805%
2025-12-10	25.002000	25.290000	22.985000	22.985000	-9.508%	12,616	-76.376%
2025-12-09	24.200000	25.400000	24.200000	25.400000	+4.959%	14,859	-78.622%
2025-12-08	24.810000	26.200000	24.010000	24.200000	-7.166%	16,156	-77.562%
2025-12-05	26.070000	26.080000	25.990100	26.068000	-0.693%	3,711	-79.170%
2025-12-04	25.900000	28.200000	24.040000	26.250000	-2.052%	65,739	-79.314%
2025-12-03	24.230000	29.890000	24.230000	26.800000	+3.117%	20,516	-79.739%
2025-12-02	23.969800	25.990000	23.570000	25.990000	+8.067%	31,754	-79.107%
2025-12-01	22.945000	25.000000	21.010000	24.050000	+4.068%	12,577	-77.422%
2025-11-28	23.110000	23.110000	23.110000	23.110000	-7.164%	2	-76.504%
2025-11-26	22.903900	24.893400	22.400000	24.893400	+12.386%	5,778	-78.187%
2025-11-25	22.340000	24.500000	21.110000	22.150000	+1.211%	6,920	-75.485%
2025-11-24	20.470000	22.870000	19.010000	21.885000	+8.342%	9,621	-75.188%
2025-11-21	20.940000	21.090000	19.000000	20.200000	-3.810%	11,326	-73.119%
2025-11-20	19.930000	24.900000	19.930000	21.000000	+18.913%	31,062	-74.143%
2025-11-19	18.510000	18.980000	17.300000	17.660000	-11.700%	24,773	-69.253%
2025-11-18	15.810000	23.500000	14.680000	20.000000	-7.450%	119,972	-72.850%
2025-11-17	11.820000	31.670000	10.510000	21.610000	+139.845%	865,629	-74.873%
2025-11-14	14.000000	14.000000	9.010000	9.010000	-35.643%	8,137	-39.734%
2025-11-13	14.000000	14.010000	14.000000	14.000000	-4.110%	844	-61.214%
2025-11-12	14.600000	14.600000	14.600000	14.600000	-7.536%	471	-62.808%
2025-11-11	15.980000	15.980000	15.790000	15.790000	-0.692%	720	-65.611%
2025-11-10	15.900000	15.900000	15.900000	15.900000	-5.075%	495	-65.849%
2025-11-05	16.750000	16.750000	16.750000	16.750000	-4.286%	813	-67.582%
2025-11-04	17.610000	17.610000	15.800000	17.500000	-2.778%	1,132	-68.971%
2025-11-03	18.010000	18.010000	18.000000	18.000000	-5.263%	704	-69.833%
2025-10-31	18.820000	19.000000	18.820000	19.000000	+4.905%	691	-71.421%
2025-10-30	19.300000	19.300000	18.111600	18.111600	-3.610%	1,376	-70.019%
2025-10-29	19.108000	19.108000	18.790000	18.790000	-6.191%	1,613	-71.102%
2025-10-28	21.100000	21.100000	20.030000	20.030000	-6.967%	2,275	-72.891%
2025-10-27	21.680000	21.680000	20.720000	21.530000	+2.086%	1,031	-74.779%
2025-10-24	21.090000	21.090000	21.090000	21.090000	-1.907%	420	-74.253%
2025-10-23	20.990000	21.500000	20.830000	21.500000	+3.515%	2,680	-74.744%
2025-10-22	20.500000	21.010000	20.140476	20.770000	-2.259%	1,816	-73.857%
2025-10-21	20.610000	21.250000	20.400000	21.250000	+0.950%	787	-74.447%
2025-10-20	21.040000	21.510000	21.000000	21.050000	-2.456%	1,961	-74.204%
2025-10-17	22.250000	22.250000	21.173000	21.580000	-0.553%	1,149	-74.838%
2025-10-16	22.400000	22.400000	20.000000	21.700000	-3.125%	3,980	-74.977%
2025-10-15	20.500000	22.400000	20.500000	22.400000	+10.743%	2,150	-75.759%
2025-10-14	19.460000	20.250000	19.460000	20.227100	+0.632%	2,158	-73.155%
2025-10-13	19.750000	20.999900	19.650000	20.100000	+0.400%	3,272	-72.985%
2025-10-10	22.200000	22.200000	20.000000	20.020000	-15.888%	2,494	-72.877%
2025-10-09	22.010000	24.210000	22.010000	23.801700	+3.938%	1,943	-77.187%
2025-10-07	22.900000	22.900000	22.900000	22.900000	+1.778%	1	-76.288%
2025-10-06	25.350000	25.350000	22.500000	22.500000	-2.892%	1,309	-75.867%
2025-10-03	23.170000	23.170000	23.170000	23.170000	-6.270%	1,039	-76.565%
2025-10-01	24.720000	24.720000	24.720000	24.720000	+3.866%	723	-78.034%
2025-09-30	25.440000	25.440000	23.800000	23.800000	+2.719%	1,795	-77.185%
2025-09-29	25.200000	27.000000	22.000000	23.170000	-17.102%	4,467	-76.565%
2025-09-25	27.950000	27.950000	27.950000	27.950000	+3.404%	2,457	-80.572%
2025-09-24	27.030000	27.030000	27.030000	27.030000	-6.113%	2,560	-79.911%
2025-09-23	28.790000	28.790000	28.790000	28.790000	+3.673%	774	-81.139%
2025-09-22	27.000000	27.770000	27.000000	27.770000	-4.897%	3,351	-80.447%
2025-09-19	31.170000	31.170000	29.200000	29.200000	-6.659%	3,830	-81.404%
2025-09-18	29.200000	31.283100	29.200000	31.283100	+3.735%	4,282	-82.642%
2025-09-17	30.156700	30.156700	30.156700	30.156700	-1.093%	1,077	-81.994%
2025-09-16	30.490000	30.490000	30.490000	30.490000	-3.665%	2,054	-82.191%
2025-09-15	31.650000	31.650000	31.650000	31.650000	-6.706%	4,800	-82.844%
2025-09-12	33.000000	33.925000	31.390000	33.925000	+15.588%	4,358	-83.994%
2025-09-11	31.550000	31.550000	29.000000	29.350000	-13.371%	7,574	-81.499%
2025-09-10	29.760000	33.880000	28.000000	33.880000	+10.430%	4,177	-83.973%
2025-09-09	32.000000	32.000000	29.000000	30.680000	-1.064%	10,013	-82.301%
2025-09-08	31.490000	34.000000	31.010000	31.010000	0.000%	5,149	-82.490%
2025-09-05	31.010000	31.010000	31.010000	31.010000	-6.030%	1,226	-82.490%
2025-09-04	34.240000	34.240000	32.330000	33.000000	+1.867%	9,011	-83.545%
2025-09-03	34.750000	35.750000	30.660000	32.395274	+1.235%	10,568	-83.238%
2025-09-02	31.500000	32.000000	29.020000	32.000000	+4.235%	13,214	-83.031%
2025-08-29	28.310000	30.700000	28.000000	30.700000	+3.716%	9,681	-82.313%
2025-08-28	28.730000	29.620000	28.730000	29.600000	-1.596%	3,950	-81.655%
2025-08-27	31.900000	36.500000	29.010000	30.080000	+6.478%	18,105	-81.948%
2025-08-26	29.102484	32.800000	28.250000	28.250000	+3.215%	9,699	-80.779%
2025-08-25	25.600000	35.000000	25.600000	27.370000	+6.291%	10,400	-80.161%
2025-08-22	27.730000	29.000000	24.050000	25.750000	-8.003%	7,423	-78.913%
2025-08-21	32.130000	32.130000	25.400100	27.990000	-14.560%	18,407	-80.600%
2025-08-20	23.010000	39.150000	23.010000	32.760000	+51.491%	151,165	-83.425%
2025-08-19	20.900000	21.990000	19.540000	21.625000	+13.458%	4,137	-74.890%
2025-08-18	18.200000	19.060000	18.200000	19.060000	-1.499%	1,543	-71.511%
2025-08-15	19.350000	19.350000	19.350000	19.350000	+5.163%	1,279	-71.938%
2025-08-14	16.956700	18.600000	16.956700	18.400000	+1.266%	2,864	-70.489%
2025-08-12	18.170000	18.170000	18.170000	18.170000	-1.062%	801	-70.116%
2025-08-08	18.340000	18.365000	18.340000	18.365000	+2.312%	1,216	-70.433%
2025-08-07	18.010000	18.380000	15.000000	17.950000	-10.250%	4,347	-69.749%
2025-08-06	20.000000	20.000000	20.000000	20.000000	0.000%	302	-72.850%
2025-08-05	20.000000	20.000000	20.000000	20.000000	-0.695%	2,281	-72.850%
2025-07-29	20.140000	20.140000	20.140000	20.140000	-1.900%	11	-73.039%
2025-07-25	21.900000	21.900000	20.100000	20.530000	-8.756%	3,932	-73.551%
2025-07-24	22.500000	22.500000	22.500000	22.500000	+3.687%	39	-75.867%
2025-07-23	21.700000	21.700000	21.700000	21.700000	-0.459%	3,991	-74.977%
2025-07-22	21.800000	21.800000	21.800000	21.800000	-0.774%	4,456	-75.092%
2025-07-21	22.000000	22.480000	21.970000	21.970000	-3.148%	2,406	-75.284%
2025-07-17	22.020000	22.684200	22.020000	22.684200	+0.819%	4,622	-76.063%
2025-07-16	21.880000	22.500000	21.510000	22.500000	-4.382%	4,992	-75.867%
2025-07-15	21.531100	23.900000	21.531100	23.531100	+6.960%	1,667	-76.924%
2025-07-14	23.200000	23.200000	21.990000	22.000000	+0.411%	4,660	-75.318%
2025-07-11	21.910000	21.910000	21.910000	21.910000	-8.326%	12	-75.217%
2025-07-10	22.390000	23.900000	22.390000	23.900000	+7.852%	6,898	-77.280%
2025-07-09	20.390000	22.160000	20.390000	22.160000	+7.105%	5,894	-75.496%
2025-07-08	22.250000	22.250000	20.636400	20.690000	-5.525%	3,823	-73.755%
2025-07-07	20.600000	21.900000	20.600000	21.900000	-1.440%	4,742	-75.205%
2025-07-03	22.220000	22.220000	22.220000	22.220000	+8.443%	3,773	-75.563%
2025-07-02	21.000000	21.400000	20.184800	20.490000	-0.534%	5,003	-73.499%
2025-07-01	20.600000	20.600000	20.600000	20.600000	+2.233%	2,798	-73.641%
2025-06-30	20.150000	20.150000	20.150000	20.150000	-4.048%	2,372	-73.052%
2025-06-27	20.200000	21.000000	20.200000	21.000000	+0.913%	5,880	-74.143%
2025-06-26	20.210000	21.010000	20.210000	20.810000	-0.905%	2,636	-73.907%
2025-06-25	21.140000	21.140000	20.980000	21.000000	-12.464%	4,522	-74.143%
2025-06-24	24.040000	24.040000	23.990000	23.990000	-4.422%	3,648	-77.366%
2025-06-23	24.000000	25.100000	24.000000	25.100000	+4.583%	1,692	-78.367%
2025-06-20	24.560000	24.749900	24.000000	24.000000	-4.000%	1,391	-77.375%
2025-06-18	25.000000	25.000000	25.000000	25.000000	-0.829%	1,863	-78.280%
2025-06-17	25.000100	25.208900	25.000100	25.208900	-2.101%	1,973	-78.460%
2025-06-16	24.875000	25.750000	24.875000	25.750000	-0.387%	3,485	-78.913%
2025-06-12	25.850000	25.850000	25.850000	25.850000	+2.498%	4,875	-78.994%
2025-06-11	25.220000	25.220000	25.220000	25.220000	-0.728%	2,278	-78.469%
2025-06-09	24.750000	25.405000	24.750000	25.405000	+2.771%	1,363	-78.626%
2025-06-06	26.000000	26.000000	24.720000	24.720000	-4.765%	4,874	-78.034%
2025-06-05	26.499900	26.499900	25.956800	25.956800	-3.001%	2,430	-79.081%
2025-06-04	26.350000	26.760000	24.700000	26.760000	-0.668%	5,270	-79.709%
2025-06-03	27.050000	27.050000	26.940000	26.940000	+0.149%	7,351	-79.844%
2025-06-02	26.770000	26.980000	26.700000	26.900000	+2.281%	4,128	-79.814%
2025-05-30	25.800000	27.773000	25.800000	26.300000	-1.866%	2,733	-79.354%
2025-05-29	26.000000	26.800000	26.000000	26.800000	+0.187%	3,537	-79.739%
2025-05-28	26.580000	26.750000	26.580000	26.750000	-2.372%	1,501	-79.701%
2025-05-27	26.520000	27.400000	26.000000	27.400000	+2.315%	3,553	-80.182%
2025-05-23	27.090000	28.000000	26.780000	26.780000	+1.786%	4,974	-79.724%
2025-05-22	26.100000	26.360000	26.000000	26.310000	-0.303%	5,721	-79.361%
2025-05-21	27.900000	27.900000	26.000000	26.390000	-5.459%	6,021	-79.424%
2025-05-20	26.000000	28.500000	26.000000	27.913800	+5.335%	7,189	-80.547%
2025-05-19	24.875000	27.040000	24.875000	26.500000	+2.119%	6,779	-79.509%
2025-05-16	27.480000	27.480000	25.730000	25.950000	-0.154%	7,388	-79.075%
2025-05-15	25.000000	26.330000	25.000000	25.990000	+5.746%	10,116	-79.107%
2025-05-14	24.740000	25.500000	23.000000	24.577700	+0.235%	10,811	-77.907%
2025-05-13	23.500000	26.000000	22.020000	24.520000	+4.966%	20,954	-77.855%
2025-05-12	26.010000	26.010000	23.200000	23.360000	-3.868%	59,224	-76.755%
2025-05-09	25.000000	25.000000	23.600000	24.300000	-8.750%	6,974	-77.654%
2025-05-08	25.230000	26.630000	25.000000	26.630000	+4.390%	17,432	-79.609%
2025-05-07	26.120000	26.120000	25.510000	25.510000	-2.596%	5,357	-78.714%
2025-05-06	26.150000	26.190000	26.140000	26.190000	+2.425%	3,259	-79.267%
2025-05-05	25.570000	25.570000	25.570000	25.570000	-2.367%	964	-78.764%
2025-05-02	26.500000	26.775000	26.060000	26.190000	+0.692%	2,819	-79.267%
2025-05-01	26.500000	26.610000	26.010000	26.010000	0.000%	13,220	-79.123%
2025-04-30	27.130100	27.130100	26.010000	26.010000	-8.737%	7,672	-79.123%
2025-04-28	26.190000	28.500000	26.190000	28.500000	+7.466%	4,492	-80.947%
2025-04-25	29.425000	29.425000	26.520000	26.520000	-7.917%	7,189	-79.525%
2025-04-24	28.090000	31.200000	28.080000	28.800000	+4.613%	6,219	-81.146%
2025-04-23	27.900000	28.280000	27.000000	27.530000	+4.756%	14,709	-80.276%
2025-04-22	27.950000	27.950000	26.280000	26.280000	+0.929%	15,114	-79.338%
2025-04-21	28.080000	28.385000	26.038100	26.038100	-8.381%	15,395	-79.146%
2025-04-17	28.400000	28.500000	28.400000	28.420000	-4.918%	5,700	-80.894%
2025-04-16	30.300000	30.300000	29.890000	29.890000	+1.322%	7,224	-81.833%
2025-04-15	30.860000	30.860000	29.010000	29.500000	-5.358%	4,702	-81.593%
2025-04-14	31.720000	32.130000	30.130000	31.170000	-5.574%	7,153	-82.579%
2025-04-11	32.400000	34.500000	32.400000	33.010000	-0.794%	5,149	-83.550%
2025-04-10	33.340000	33.495000	32.900000	33.274300	+3.950%	3,235	-83.681%
2025-04-09	34.990000	34.990000	30.600000	32.010000	+0.502%	15,545	-83.037%
2025-04-08	31.500000	33.513000	31.490000	31.850000	+2.676%	4,847	-82.951%
2025-04-07	31.000000	33.250000	27.000000	31.020000	-2.759%	7,161	-82.495%
2025-04-04	34.000000	34.000000	30.800000	31.900000	-4.328%	9,517	-82.978%
2025-04-03	30.080000	34.110000	29.945000	33.343000	+9.393%	8,323	-83.715%
2025-04-02	28.410000	32.700000	27.720000	30.480000	+9.996%	13,394	-82.185%
2025-04-01	26.710000	28.570000	26.000000	27.710000	+2.592%	14,212	-80.404%
2025-03-31	24.360000	27.380000	23.380000	27.010000	+7.013%	18,304	-79.896%
2025-03-28	28.545000	28.545000	25.240000	25.240000	-11.749%	8,195	-78.487%
2025-03-27	30.499900	30.499900	27.800000	28.600100	-1.718%	9,752	-81.014%
2025-03-26	32.600000	33.000000	28.800000	29.100000	-8.634%	33,397	-81.340%
2025-03-25	32.400000	35.640000	30.000000	31.850000	-2.151%	25,145	-82.951%
2025-03-24	30.490000	33.800000	30.200000	32.550000	+8.863%	22,729	-83.318%
2025-03-21	32.000000	32.000000	29.000000	29.900000	-0.333%	9,005	-81.839%
2025-03-20	31.230000	35.590000	29.750000	30.000000	-11.504%	27,564	-81.900%
2025-03-19	34.780000	35.800000	31.230000	33.900000	+3.924%	21,417	-83.982%
2025-03-18	29.560000	43.537300	29.560000	32.620000	+10.915%	64,476	-83.354%
2025-03-17	26.550000	30.000000	26.540000	29.410000	+18.105%	17,870	-81.537%
2025-03-14	23.891900	25.500000	23.891900	24.901500	+3.756%	3,642	-78.194%
2025-03-13	25.410000	25.540000	22.800000	24.000000	-3.226%	16,542	-77.375%
2025-03-12	24.880000	25.500000	22.990000	24.800000	+4.158%	17,897	-78.105%
2025-03-11	23.000000	26.440000	22.000000	23.810000	+6.867%	38,647	-77.194%
2025-03-10	22.100000	23.410000	20.000000	22.280000	-0.978%	21,156	-75.628%
2025-03-07	18.270000	26.220000	18.000000	22.500000	+24.309%	29,283	-75.867%
2025-03-06	25.800000	26.500000	18.000000	18.100000	-30.116%	40,008	-70.000%
2025-03-05	24.010000	30.000000	24.010000	25.900000	+5.714%	43,666	-79.035%
2025-03-04	26.030000	28.000000	23.490000	24.500000	-10.092%	19,787	-77.837%
2025-03-03	32.990000	33.475000	27.050000	27.250000	-12.911%	47,965	-80.073%
2025-02-28	31.540000	32.400000	29.610000	31.290000	-4.283%	34,297	-82.646%
2025-02-27	33.090000	35.700000	28.010000	32.690000	+5.418%	33,917	-83.389%
2025-02-26	28.800000	35.380000	28.800000	31.010000	+10.631%	23,516	-82.490%
2025-02-25	34.990000	36.670000	25.920000	28.030000	-19.315%	49,276	-80.628%
2025-02-24	38.500000	39.092000	34.740000	34.740000	-15.270%	22,952	-84.370%
2025-02-21	42.040000	44.664800	40.000000	41.001000	-12.764%	38,834	-86.756%
2025-02-20	40.000000	49.880000	38.040000	47.000000	+19.578%	90,349	-88.447%
2025-02-19	32.990000	57.320000	32.950000	39.305000	+28.869%	288,136	-86.185%
2025-02-18	26.570000	33.000000	25.168900	30.500000	+14.791%	38,508	-82.197%
2025-02-14	25.500000	27.610000	24.890000	26.570000	+11.125%	20,861	-79.563%
2025-02-13	23.880000	24.270000	21.670000	23.910000	-1.807%	6,555	-77.290%
2025-02-12	25.920000	25.920000	22.050000	24.350000	-4.734%	22,084	-77.700%
2025-02-11	16.750000	26.600000	16.670000	25.560000	+46.057%	41,616	-78.756%

.dark-mode .n7GyV5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n7GyV5{ color: #333333; background-color: white; border: 2px solid #333333; }ATGLAlpha Technology Group Limited Class Astock NASDAQ

ATGL
Alpha Technology Group Limited Class A
stock NASDAQ