Alpha Technology Group Ltd (ATGL)

ATGL
🏛️ États-Unis →
26.40
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
15:59 26.40 26.40 26.40 26.40 0.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 27.19 26.40 26.40 26.40 0.0M
2025-09-25 27.95 26.65 26.65 26.65 0.0M
2025-09-24 28.10 28.10 26.97 26.97 0.0M
2025-09-23 28.79 30.19 30.19 30.19 0.0M
2025-09-22 29.63 30.20 27.00 30.20 0.0M
2025-09-19 31.17 31.17 29.20 29.20 0.0M
2025-09-18 29.20 31.28 29.20 31.28 0.0M
2025-09-17 30.16 30.16 30.16 30.16 0.0M
2025-09-16 30.49 30.49 30.49 30.49 0.0M
2025-09-15 31.65 31.65 31.65 31.65 0.0M
2025-09-12 33.00 33.93 31.39 33.93 0.0M
2025-09-11 31.55 31.55 29.00 29.35 0.0M
2025-09-10 29.76 33.88 28.00 33.88 0.0M
2025-09-09 32.00 32.00 29.00 30.68 0.0M
2025-09-08 31.49 34.00 31.01 31.01 0.0M
2025-09-05 31.01 31.01 31.01 31.01 0.0M
2025-09-04 34.24 34.24 32.33 33.00 0.0M
2025-09-03 34.75 35.75 30.66 32.40 0.0M
2025-09-02 31.50 32.00 29.02 32.00 0.0M
2025-08-29 28.31 30.70 28.00 30.70 0.0M
2025-08-28 28.73 29.62 28.73 29.60 0.0M
2025-08-27 31.90 36.50 29.01 30.08 0.0M
2025-08-26 29.10 32.80 28.25 28.25 0.0M
2025-08-25 25.60 35.00 25.60 27.37 0.0M
2025-08-22 27.73 29.00 24.05 25.75 0.0M
2025-08-21 32.13 32.13 25.40 27.99 0.0M
2025-08-20 23.01 39.15 23.01 32.76 0.2M
2025-08-19 20.90 21.99 19.54 21.63 0.0M
2025-08-18 18.20 19.06 18.20 19.06 0.0M
2025-08-15 19.35 19.35 19.35 19.35 0.0M
2025-08-14 16.96 18.60 16.96 18.40 0.0M
2025-08-13 17.92 18.90 18.90 18.90 0.0M
2025-08-12 18.17 18.17 18.17 18.17 0.0M
2025-08-11 18.05 18.95 18.95 18.95 0.0M
2025-08-08 18.34 18.37 18.34 18.37 0.0M
2025-08-07 18.01 18.38 15.00 17.95 0.0M
2025-08-06 20.00 20.00 20.00 20.00 0.0M
2025-08-05 20.00 20.00 20.00 20.00 0.0M
2025-08-04 19.80 18.50 18.50 18.50 0.0M
2025-08-01 19.99 19.10 19.10 19.10 0.0M
2025-07-31 19.05 19.10 19.10 19.10 0.0M
2025-07-30 19.99 20.40 20.40 20.40 0.0M
2025-07-29 19.35 20.09 20.09 20.09 0.0M
2025-07-28 20.88 20.70 20.70 20.70 0.0M
2025-07-25 21.90 21.90 20.10 20.53 0.0M
2025-07-24 22.34 23.85 23.85 23.85 0.0M
2025-07-23 21.70 21.70 21.70 21.70 0.0M
2025-07-22 21.80 21.80 21.80 21.80 0.0M
2025-07-21 22.00 22.48 21.97 21.97 0.0M
2025-07-18 21.79 21.74 21.74 21.74 0.0M
2025-07-17 22.02 22.68 22.02 22.68 0.0M
2025-07-16 21.88 22.50 21.51 22.50 0.0M
2025-07-15 21.53 23.90 21.53 23.53 0.0M
2025-07-14 23.20 23.20 21.99 22.00 0.0M
2025-07-11 22.01 21.55 21.55 21.55 0.0M
2025-07-10 22.39 23.90 22.39 23.90 0.0M
2025-07-09 20.39 22.16 20.39 22.16 0.0M
2025-07-08 22.25 22.25 20.64 20.69 0.0M
2025-07-07 20.60 21.90 20.60 21.90 0.0M
2025-07-03 22.22 22.22 22.22 22.22 0.0M
2025-07-02 21.00 21.40 20.19 20.49 0.0M
2025-07-01 20.60 20.60 20.60 20.60 0.0M
2025-06-30 20.15 20.15 20.15 20.15 0.0M
2025-06-27 20.20 21.00 20.20 21.00 0.0M
2025-06-26 20.21 21.01 20.21 20.81 0.0M
2025-06-25 21.14 21.14 20.98 21.00 0.0M
2025-06-24 24.04 24.04 23.99 23.99 0.0M
2025-06-23 24.00 25.10 24.00 25.10 0.0M
2025-06-20 24.56 24.75 24.00 24.00 0.0M
2025-06-18 25.00 25.00 25.00 25.00 0.0M
2025-06-17 25.00 25.21 25.00 25.21 0.0M
2025-06-16 24.88 25.75 24.88 25.75 0.0M
2025-06-13 24.52 24.75 24.75 24.75 0.0M
2025-06-12 25.85 25.85 25.85 25.85 0.0M
2025-06-11 25.22 25.22 25.22 25.22 0.0M
2025-06-10 24.99 25.60 25.60 25.60 0.0M
2025-06-09 24.75 25.41 24.75 25.41 0.0M
2025-06-06 26.00 26.00 24.72 24.72 0.0M
2025-06-05 26.50 26.50 25.96 25.96 0.0M
2025-06-04 26.35 26.76 24.70 26.76 0.0M
2025-06-03 27.05 27.05 26.94 26.94 0.0M
2025-06-02 26.77 26.98 26.70 26.90 0.0M
2025-05-30 25.80 27.77 25.80 26.30 0.0M
2025-05-29 26.00 26.80 26.00 26.80 0.0M
2025-05-28 26.58 26.75 26.58 26.75 0.0M
2025-05-27 26.52 27.40 26.00 27.40 0.0M
2025-05-23 27.09 28.00 26.78 26.78 0.0M
2025-05-22 26.10 26.36 26.00 26.31 0.0M
2025-05-21 27.90 27.90 26.00 26.39 0.0M
2025-05-20 26.00 28.50 26.00 27.91 0.0M
2025-05-19 24.88 27.04 24.88 26.50 0.0M
2025-05-16 27.48 27.48 25.73 25.95 0.0M
2025-05-15 25.00 26.33 25.00 25.99 0.0M
2025-05-14 24.74 25.50 23.00 24.58 0.0M
2025-05-13 23.50 26.00 22.02 24.52 0.0M
2025-05-12 26.01 26.01 23.20 23.36 0.1M
2025-05-09 25.00 25.00 23.60 24.30 0.0M
2025-05-08 25.23 26.63 25.00 26.63 0.0M
2025-05-07 26.12 26.12 25.51 25.51 0.0M
2025-05-06 26.15 26.19 26.14 26.19 0.0M
2025-05-05 25.57 25.57 25.57 25.57 0.0M
2025-05-02 26.50 26.78 26.06 26.19 0.0M
2025-05-01 26.50 26.61 26.01 26.01 0.0M
2025-04-30 27.13 27.13 26.01 26.01 0.0M
2025-04-29 26.19 28.50 26.19 28.50 0.0M
2025-04-28 26.19 28.50 26.19 28.50 0.0M
2025-04-25 29.43 29.43 26.52 26.52 0.0M
2025-04-24 28.09 31.20 28.08 28.80 0.0M
2025-04-23 27.90 28.28 27.00 27.53 0.0M
2025-04-22 27.95 27.95 26.28 26.28 0.0M
2025-04-21 28.08 28.39 26.04 26.04 0.0M
2025-04-17 28.40 28.50 28.40 28.42 0.0M
2025-04-16 30.30 30.30 29.89 29.89 0.0M
2025-04-15 30.86 30.86 29.01 29.50 0.0M
2025-04-14 31.72 32.13 30.13 31.17 0.0M
2025-04-11 32.40 34.50 32.40 33.01 0.0M
2025-04-10 33.34 33.50 32.90 33.27 0.0M
2025-04-09 34.99 34.99 30.60 32.01 0.0M
2025-04-08 31.50 33.51 31.49 31.85 0.0M
2025-04-07 31.00 33.25 27.00 31.02 0.0M
2025-04-04 34.00 34.00 30.80 31.90 0.0M
2025-04-03 30.08 34.11 29.95 33.34 0.0M
2025-04-02 28.41 32.70 27.72 30.48 0.0M
2025-04-01 26.71 28.57 26.00 27.71 0.0M
2025-03-31 24.36 27.38 23.38 27.01 0.0M
2025-03-28 28.55 28.55 25.24 25.24 0.0M
2025-03-27 30.50 30.50 27.80 28.60 0.0M
2025-03-26 32.60 33.00 28.80 29.10 0.0M
2025-03-25 32.40 35.64 30.00 31.85 0.0M
2025-03-24 30.49 33.80 30.20 32.55 0.0M
2025-03-21 32.00 32.00 29.00 29.90 0.0M
2025-03-20 31.23 35.59 29.75 30.00 0.0M
2025-03-19 34.78 35.80 31.23 33.90 0.0M
2025-03-18 29.56 43.54 29.56 32.62 0.1M
2025-03-17 26.55 30.00 26.54 29.41 0.0M
2025-03-14 23.89 25.50 23.89 24.90 0.0M
2025-03-13 25.41 25.54 22.80 24.00 0.0M
2025-03-12 24.88 25.50 22.99 24.80 0.0M
2025-03-11 23.00 26.44 22.00 23.81 0.0M
2025-03-10 22.10 23.41 20.00 22.28 0.0M
2025-03-07 18.27 26.22 18.00 22.50 0.0M
2025-03-06 25.80 26.50 18.00 18.10 0.0M
2025-03-05 24.01 30.00 24.01 25.90 0.0M
2025-03-04 26.03 28.00 23.49 24.50 0.0M
2025-03-03 32.99 33.48 27.05 27.25 0.0M
2025-02-28 31.54 32.40 29.61 31.29 0.0M
2025-02-27 33.09 35.70 28.01 32.69 0.0M
2025-02-26 28.80 35.38 28.80 31.01 0.0M
2025-02-25 34.99 36.67 25.92 28.03 0.0M
2025-02-24 38.50 39.09 34.74 34.74 0.0M
2025-02-21 42.04 44.66 40.00 41.00 0.0M
2025-02-20 40.00 49.88 38.04 47.00 0.1M
2025-02-19 32.99 57.32 32.95 39.31 0.3M
2025-02-18 26.57 33.00 25.17 30.50 0.0M
2025-02-14 25.50 27.61 24.89 26.57 0.0M
2025-02-13 23.88 24.27 21.67 23.91 0.0M
2025-02-12 25.92 25.92 22.05 24.35 0.0M
2025-02-11 16.75 26.60 16.67 25.56 0.0M
2025-02-10 16.02 17.50 15.94 17.50 0.0M
2025-02-07 16.60 16.95 16.25 16.81 0.0M
2025-02-06 16.82 17.39 16.44 16.96 0.0M
2025-02-05 14.93 15.92 14.93 15.92 0.0M
2025-02-04 15.80 15.80 14.61 15.72 0.0M
2025-02-03 14.77 15.91 14.77 14.80 0.0M
2025-01-31 15.00 15.95 15.00 15.90 0.0M
2025-01-30 14.85 15.99 14.72 14.72 0.0M
2025-01-29 15.50 15.50 14.26 14.68 0.0M
2025-01-28 15.80 16.10 15.01 15.29 0.0M
2025-01-27 15.54 17.09 15.54 15.76 0.0M
2025-01-24 16.50 16.51 16.16 16.16 0.0M
2025-01-23 15.30 17.20 14.99 17.04 0.0M
2025-01-22 16.08 16.08 14.50 15.30 0.0M
2025-01-21 17.34 17.58 16.20 16.20 0.0M
2025-01-17 16.26 17.67 16.26 16.75 0.0M
2025-01-16 15.07 16.35 15.07 16.35 0.0M
2025-01-15 15.20 16.30 15.20 15.80 0.0M
2025-01-14 14.94 16.71 14.80 15.09 0.0M
2025-01-13 17.06 17.06 14.56 14.56 0.0M
2025-01-10 17.00 17.85 17.00 17.14 0.0M
2025-01-08 15.67 17.60 15.20 16.70 0.0M
2025-01-07 15.76 15.76 15.17 15.20 0.0M
2025-01-06 15.10 15.85 14.56 15.44 0.0M
2025-01-03 16.50 16.90 15.46 15.53 0.0M
2025-01-02 14.50 16.25 14.10 16.25 0.0M