UK markets close in 8 hours 10 minutes

Alpha Technology Group Limited (ATGL)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
3.7300-0.4100 (-9.90%)
At close: 04:00PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20244.10004.10003.73003.73003.73001,900
17 May 20244.03504.28903.78003.91003.91006,600
16 May 20243.85004.34003.85004.32004.320016,700
15 May 20243.76004.34003.56003.95003.950016,900
14 May 20243.88004.26903.53103.74003.740021,300
13 May 20244.86004.90004.18204.29504.295027,100
10 May 20244.39004.91004.37004.84004.840031,200
09 May 20244.16004.53003.76004.37004.370012,000
08 May 20243.87004.35003.77004.13004.130042,400
07 May 20243.52005.71703.35004.19004.1900474,300
06 May 20243.33003.50003.20003.45003.450011,100
03 May 20243.24003.46002.98003.26003.260013,100
02 May 20243.16003.19002.84003.16003.16003,100
01 May 20243.29003.29003.00003.00003.000022,000
30 Apr 20243.13003.45402.62003.14003.140025,100
29 Apr 20242.73103.79002.42003.06003.060094,100
26 Apr 20242.63003.00002.63002.82002.820011,100
25 Apr 20242.41002.80002.39102.80002.80009,200
24 Apr 20242.77002.81002.19902.60002.600024,100
23 Apr 20243.30004.09002.56002.68002.6800300,600
22 Apr 20241.96003.44001.96002.86002.8600185,100
19 Apr 20242.09002.15001.70001.95601.95605,400
18 Apr 20242.20502.30002.16002.16002.16002,800
17 Apr 20242.23002.38002.04702.23002.23006,200
16 Apr 20242.20002.47002.02002.38002.380018,400
15 Apr 20242.46002.48402.05002.33002.33006,100
12 Apr 20242.41002.53002.34002.36002.360013,800
11 Apr 20242.56502.57402.26002.26002.26005,800
10 Apr 20242.75002.75002.53002.53002.53004,200
09 Apr 20242.72002.84002.38502.71002.710013,400
08 Apr 20242.72002.82102.70002.70002.70007,900
05 Apr 20243.10503.21802.86002.86002.860011,500
04 Apr 20242.89002.99002.86002.89002.89006,100
03 Apr 20243.13003.20002.91003.01003.010010,300
02 Apr 20243.04003.36702.92703.07603.076016,800
01 Apr 20243.39003.47002.80002.86002.860017,700
28 Mar 20242.90003.40302.67002.99002.990019,900
27 Mar 20243.30003.30002.89002.89002.89007,600
26 Mar 20243.00003.33003.00003.15003.15008,800
25 Mar 20243.47003.69003.04003.31003.310014,700
22 Mar 20243.47003.75003.36003.39003.39008,800
21 Mar 20243.70003.76003.48003.51003.510015,700
20 Mar 20243.39003.80003.38003.67003.670012,200
19 Mar 20243.59003.73603.33003.73603.73609,300
18 Mar 20243.80003.89503.59003.59003.59006,600
15 Mar 20244.03004.25003.67503.81003.81005,900
14 Mar 20244.29004.29503.90004.00004.000012,700
13 Mar 20244.31004.60004.03004.15004.150019,300
12 Mar 20244.04004.44003.80504.20004.200017,200
11 Mar 20244.22204.22403.90003.90003.900013,600
08 Mar 20244.20004.20004.03004.10004.10005,900
07 Mar 20244.22004.41904.11004.20004.200011,000
06 Mar 20244.01004.41004.01004.33004.33009,800
05 Mar 20244.39004.60004.12004.12004.12008,700
04 Mar 20244.95004.95004.42004.47004.470010,100
01 Mar 20245.19005.38004.30004.51004.510028,300
29 Feb 20245.05005.11004.60004.68004.680014,200
28 Feb 20245.40005.54005.12005.12005.120011,300
27 Feb 20245.92005.96005.08005.57005.57009,000
26 Feb 20246.10006.37005.60005.64505.645027,500
23 Feb 20246.43006.49006.00006.24006.240019,700
22 Feb 20246.20006.88006.02006.05006.050014,700
21 Feb 20248.23008.52505.57005.71005.710075,200
20 Feb 20249.01009.92008.26008.45008.450010,500
16 Feb 202410.540010.60008.12109.32009.320017,200
15 Feb 202410.515010.64709.60009.88009.880052,700
14 Feb 202410.670011.000010.050010.560010.56004,000
13 Feb 202410.310011.00009.410010.390010.390020,000
12 Feb 202410.530011.500010.330011.015011.015023,000
09 Feb 202412.310012.310010.300010.800010.800020,100
08 Feb 202411.870013.000011.610011.880011.88007,100
07 Feb 202412.380012.450011.620011.710011.71007,200
06 Feb 202412.500012.720011.900011.960011.96009,500
05 Feb 202411.970012.400011.920012.110012.11006,000
02 Feb 202412.970012.970011.760012.720012.720013,300
01 Feb 202412.780013.000011.760012.970012.970022,100
31 Jan 202412.180013.110011.580012.109012.109011,300
30 Jan 202412.430013.660012.355012.600012.600010,600
29 Jan 202413.200013.750012.900012.900012.900014,300
26 Jan 202413.740014.000012.600012.940012.940012,300
25 Jan 202412.740015.400012.740013.200013.20007,600
24 Jan 202414.230014.800012.600012.640012.640016,700
23 Jan 202414.200016.500014.200014.250014.250045,800
22 Jan 202414.830014.830014.230014.230014.23006,400
19 Jan 202414.820014.820013.700013.870013.870011,500
18 Jan 202413.320014.820012.900014.820014.820012,100
17 Jan 202411.480014.680011.480013.640013.640086,500
16 Jan 202412.710014.090011.508011.910011.910039,200
12 Jan 202412.830013.700012.830012.980012.98006,100
11 Jan 202412.510013.780012.500012.830012.83008,200
10 Jan 202413.300014.000012.400012.970012.970028,100
09 Jan 202414.730015.500013.290013.580013.580033,800
08 Jan 202413.210015.000012.690014.580014.580035,500
05 Jan 202410.243015.840010.243013.370013.3700193,500
04 Jan 202410.730011.740010.200010.900010.900031,500
03 Jan 202412.740012.970010.560011.150011.150053,900
02 Jan 202413.000013.430011.500011.850011.850056,500
29 Dec 202312.330013.880012.010012.700012.700028,400
28 Dec 202314.150014.570012.300012.300012.300031,600
27 Dec 202316.520017.000014.160014.550014.550088,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...