• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Alpha Technology Group Limited - Ordinary Shares (NQ: ATGL )

    3.840 +0.260 (+7.26%)
    Streaming Delayed Price Updated: 3:38 PM EDT, May 24, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jan 31, 2024 12.18 13.11 11.58 12.11 11,291 -0.49(-3.89%)
    Jan 30, 2024 12.43 13.66 12.36 12.60 10,616 -0.30(-2.33%)
    Jan 29, 2024 13.20 13.75 12.90 12.90 14,286 -0.04(-0.31%)
    Jan 26, 2024 13.74 14.00 12.60 12.94 12,303 -0.26(-1.97%)
    Jan 25, 2024 12.74 15.40 12.74 13.20 7,560 +0.56(+4.43%)
    Jan 24, 2024 14.23 14.80 12.60 12.64 16,670 -1.61(-11.30%)
    Jan 23, 2024 14.20 16.50 14.20 14.25 45,845 +0.02(+0.14%)
    Jan 22, 2024 14.83 14.83 14.23 14.23 6,402 +0.36(+2.60%)
    Jan 19, 2024 14.82 14.82 13.70 13.87 11,535 -0.95(-6.41%)
    Jan 18, 2024 13.32 14.82 12.90 14.82 12,142 +1.18(+8.65%)
    Jan 17, 2024 11.48 14.68 11.48 13.64 86,470 +1.73(+14.53%)
    Jan 16, 2024 12.71 14.09 11.51 11.91 39,158 -1.07(-8.24%)
    Jan 12, 2024 12.83 13.70 12.83 12.98 6,112 +0.15(+1.17%)
    Jan 11, 2024 12.51 13.78 12.50 12.83 8,169 -0.14(-1.08%)
    Jan 10, 2024 13.30 14.00 12.40 12.97 28,149 -0.61(-4.49%)
    Jan 09, 2024 14.73 15.50 13.29 13.58 33,803 -1.00(-6.86%)
    Jan 08, 2024 13.21 15.00 12.69 14.58 35,520 +1.21(+9.05%)
    Jan 05, 2024 10.24 15.84 10.24 13.37 193,877 +2.47(+22.66%)
    Jan 04, 2024 10.73 11.74 10.20 10.90 31,518 -0.25(-2.24%)
    Jan 03, 2024 12.74 12.97 10.56 11.15 53,871 -0.70(-5.91%)
    Jan 02, 2024 13.00 13.43 11.50 11.85 56,466 -0.85(-6.69%)
    Dec 29, 2023 12.33 13.88 12.01 12.70 28,360 +0.40(+3.25%)
    Dec 28, 2023 14.15 14.57 12.30 12.30 31,593 -2.25(-15.46%)
    Dec 27, 2023 16.52 17.00 14.16 14.55 88,402 -0.76(-4.96%)
    Dec 26, 2023 17.50 19.80 15.12 15.31 182,099 +1.71(+12.57%)
    Dec 22, 2023 12.03 15.34 11.90 13.60 71,695 +1.36(+11.11%)
    Dec 21, 2023 11.68 13.00 11.01 12.24 83,859 +1.61(+15.15%)
    Dec 20, 2023 12.20 12.48 10.60 10.63 63,936 +0.47(+4.63%)
    Dec 19, 2023 9.020 10.94 9.020 10.16 58,597 +0.66(+6.95%)
    Dec 18, 2023 10.04 10.14 8.320 9.500 65,778 -1.04(-9.87%)
    Dec 15, 2023 10.63 11.00 10.02 10.54 32,724 -0.35(-3.21%)
    Dec 14, 2023 11.72 11.78 10.32 10.89 34,827 -1.08(-9.02%)
    Dec 13, 2023 12.43 12.60 11.00 11.97 34,693 -0.89(-6.92%)
    Dec 12, 2023 13.53 13.86 12.65 12.86 17,771 -1.37(-9.63%)
    Dec 11, 2023 14.55 14.85 13.91 14.23 13,114 -0.07(-0.49%)
    Dec 08, 2023 14.76 15.20 13.55 14.30 18,056 -0.83(-5.49%)
    Dec 07, 2023 15.90 15.90 14.22 15.13 22,696 +0.05(+0.33%)
    Dec 06, 2023 15.15 16.33 14.75 15.08 27,384 +0.05(+0.33%)
    Dec 05, 2023 16.47 16.72 13.60 15.03 52,345 -0.81(-5.11%)
    Dec 04, 2023 15.66 17.80 14.20 15.84 54,894 +1.64(+11.55%)
    Dec 01, 2023 15.55 16.98 14.09 14.20 27,333 -1.64(-10.35%)
    Nov 30, 2023 18.40 18.40 15.77 15.84 88,643 -1.63(-9.33%)
    Nov 29, 2023 17.03 18.50 16.20 17.47 77,504 +1.53(+9.60%)
    Nov 28, 2023 16.26 19.49 15.75 15.94 282,939 +0.54(+3.51%)
    Nov 27, 2023 14.35 16.27 12.53 15.40 142,170 +1.74(+12.73%)
    Nov 24, 2023 13.01 15.12 12.00 13.66 127,410 -0.14(-1.01%)
    Nov 22, 2023 20.49 20.49 13.36 13.80 234,512 -6.69(-32.65%)
    Nov 21, 2023 28.06 30.75 15.15 20.49 527,061 -7.70(-27.31%)
    Nov 20, 2023 24.70 31.39 23.65 28.19 611,475 +3.45(+13.95%)
    Nov 17, 2023 22.67 26.05 21.27 24.74 842,019 -5.09(-17.06%)
    Nov 16, 2023 12.99 31.57 12.83 29.83 2,717,037 +17.20(+136.18%)
    Nov 15, 2023 9.530 13.10 9.110 12.63 482,649 +3.24(+34.50%)
    Nov 14, 2023 8.380 9.800 8.110 9.390 270,111 +1.34(+16.65%)
    Nov 13, 2023 6.460 8.330 6.460 8.050 298,267 +1.53(+23.47%)
    Nov 10, 2023 5.800 6.700 5.800 6.520 162,870 +0.65(+11.07%)
    Nov 09, 2023 6.750 7.056 5.600 5.870 468,882 -1.03(-14.93%)
    Nov 08, 2023 6.680 7.490 6.650 6.900 335,746 +0.17(+2.53%)
    Nov 07, 2023 6.740 6.985 6.300 6.730 288,913 -0.27(-3.86%)
    Nov 06, 2023 5.890 7.500 5.860 7.000 652,730 +1.11(+18.85%)
    Nov 03, 2023 5.040 7.637 5.040 5.890 1,714,834 +0.89(+17.80%)
    Nov 02, 2023 4.340 5.480 4.340 5.000 410,221 +0.76(+17.86%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.