StocksAlpha Technology Group Limited (ATGL)
ATGL
Close Price: 31.9
Open Price: 28.89
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Jan 2025 | 15.755000114440918 | 15.755000114440918 | 15.170000076293945 | 15.199999809265137 | 4600 |
| 08 Jan 2025 | 15.670000076293945 | 17.600000381469727 | 15.199999809265137 | 16.700000762939453 | 28700 |
| 10 Jan 2025 | 17.0 | 17.844999313354492 | 17.0 | 17.139999389648438 | 10500 |
| 13 Jan 2025 | 17.059999465942383 | 17.059999465942383 | 14.5600004196167 | 14.5600004196167 | 37100 |
| 14 Jan 2025 | 14.9399995803833 | 16.711999893188477 | 14.800000190734863 | 15.093000411987305 | 28900 |
| 15 Jan 2025 | 15.199999809265137 | 16.295000076293945 | 15.199999809265137 | 15.800000190734863 | 11800 |
| 16 Jan 2025 | 15.069999694824219 | 16.350000381469727 | 15.069999694824219 | 16.350000381469727 | 20800 |
| 17 Jan 2025 | 16.260000228881836 | 17.670000076293945 | 16.260000228881836 | 16.75 | 10500 |
| 21 Jan 2025 | 17.34000015258789 | 17.57900047302246 | 16.200000762939453 | 16.200000762939453 | 11900 |
| 22 Jan 2025 | 16.079999923706055 | 16.079999923706055 | 14.5 | 15.300000190734863 | 6400 |
| 23 Jan 2025 | 15.300000190734863 | 17.200000762939453 | 14.98799991607666 | 17.040000915527344 | 16000 |
| 24 Jan 2025 | 16.5 | 16.5049991607666 | 16.15999984741211 | 16.15999984741211 | 1500 |
| 27 Jan 2025 | 15.539999961853027 | 17.09000015258789 | 15.539999961853027 | 15.762999534606934 | 19000 |
| 28 Jan 2025 | 15.800000190734863 | 16.100000381469727 | 15.010000228881836 | 15.289999961853027 | 10200 |
| 29 Jan 2025 | 15.5 | 15.5 | 14.260000228881836 | 14.680000305175781 | 6300 |
| 30 Jan 2025 | 14.845000267028809 | 15.989999771118164 | 14.722000122070312 | 14.722000122070312 | 3800 |
| 31 Jan 2025 | 15.0 | 15.949999809265137 | 15.0 | 15.899999618530273 | 20500 |
| 03 Feb 2025 | 14.770000457763672 | 15.90999984741211 | 14.770000457763672 | 14.800000190734863 | 16200 |
| 04 Feb 2025 | 15.800000190734863 | 15.800000190734863 | 14.609999656677246 | 15.723999977111816 | 2400 |
| 05 Feb 2025 | 14.930000305175781 | 15.920000076293945 | 14.930000305175781 | 15.920000076293945 | 6600 |
| 06 Feb 2025 | 16.81999969482422 | 17.389999389648438 | 16.437000274658203 | 16.954999923706055 | 19900 |
| 07 Feb 2025 | 16.600000381469727 | 16.950000762939453 | 16.25 | 16.809999465942383 | 11800 |
| 10 Feb 2025 | 16.020000457763672 | 17.5 | 15.9399995803833 | 17.5 | 6900 |
| 11 Feb 2025 | 16.75 | 26.600000381469727 | 16.670000076293945 | 25.559999465942383 | 41500 |
| 12 Feb 2025 | 25.920000076293945 | 25.920000076293945 | 22.049999237060547 | 24.350000381469727 | 22000 |
| 13 Feb 2025 | 23.8799991607666 | 24.270000457763672 | 21.670000076293945 | 23.90999984741211 | 6500 |
| 14 Feb 2025 | 25.5 | 27.610000610351562 | 24.889999389648438 | 26.56999969482422 | 20700 |
| 18 Feb 2025 | 26.56999969482422 | 33.0 | 25.16900062561035 | 30.5 | 38400 |
| 19 Feb 2025 | 32.9900016784668 | 57.31999969482422 | 32.95000076293945 | 39.30500030517578 | 287800 |
| 20 Feb 2025 | 40.0 | 49.880001068115234 | 38.040000915527344 | 47.0 | 89900 |
| 21 Feb 2025 | 42.040000915527344 | 44.665000915527344 | 40.0 | 41.000999450683594 | 38800 |
| 24 Feb 2025 | 38.5 | 39.09199905395508 | 34.7400016784668 | 34.7400016784668 | 22900 |
| 25 Feb 2025 | 34.9900016784668 | 36.66999816894531 | 25.920000076293945 | 28.030000686645508 | 49100 |
| 26 Feb 2025 | 28.799999237060547 | 35.380001068115234 | 28.799999237060547 | 31.010000228881836 | 23500 |
| 27 Feb 2025 | 33.09000015258789 | 35.70000076293945 | 28.010000228881836 | 32.689998626708984 | 33900 |
| 28 Feb 2025 | 31.540000915527344 | 32.400001525878906 | 29.610000610351562 | 31.290000915527344 | 34300 |
| 03 Mar 2025 | 32.9900016784668 | 33.474998474121094 | 27.049999237060547 | 27.25 | 48000 |
| 04 Mar 2025 | 26.030000686645508 | 28.0 | 23.489999771118164 | 24.5 | 19800 |
| 05 Mar 2025 | 24.010000228881836 | 30.0 | 24.010000228881836 | 25.899999618530273 | 43500 |
| 06 Mar 2025 | 25.799999237060547 | 26.5 | 18.0 | 18.100000381469727 | 40000 |
| 07 Mar 2025 | 18.270000457763672 | 26.219999313354492 | 18.0 | 22.5 | 29300 |
| 10 Mar 2025 | 22.100000381469727 | 23.40999984741211 | 20.0 | 22.280000686645508 | 21100 |
| 11 Mar 2025 | 23.0 | 26.440000534057617 | 22.0 | 23.809999465942383 | 38600 |
| 12 Mar 2025 | 24.8799991607666 | 25.5 | 22.989999771118164 | 24.799999237060547 | 17600 |
| 13 Mar 2025 | 25.40999984741211 | 25.540000915527344 | 22.799999237060547 | 24.0 | 16500 |
| 14 Mar 2025 | 23.892000198364258 | 25.5 | 23.892000198364258 | 24.902000427246094 | 3600 |
| 17 Mar 2025 | 26.549999237060547 | 30.0 | 26.540000915527344 | 29.40999984741211 | 17900 |
| 18 Mar 2025 | 29.559999465942383 | 43.5369987487793 | 29.559999465942383 | 32.619998931884766 | 64200 |
| 19 Mar 2025 | 34.779998779296875 | 35.79999923706055 | 31.229999542236328 | 33.900001525878906 | 21300 |
| 20 Mar 2025 | 31.229999542236328 | 35.59000015258789 | 29.75 | 30.0 | 27500 |
| 21 Mar 2025 | 32.0 | 32.0 | 29.0 | 29.899999618530273 | 9000 |
| 24 Mar 2025 | 30.489999771118164 | 33.79999923706055 | 30.200000762939453 | 32.54999923706055 | 22700 |
| 25 Mar 2025 | 32.400001525878906 | 35.63999938964844 | 30.0 | 31.850000381469727 | 25100 |
| 26 Mar 2025 | 32.599998474121094 | 33.0 | 28.799999237060547 | 29.100000381469727 | 33400 |
| 27 Mar 2025 | 30.5 | 30.5 | 27.799999237060547 | 28.600000381469727 | 9800 |
| 28 Mar 2025 | 28.545000076293945 | 28.545000076293945 | 25.239999771118164 | 25.239999771118164 | 8200 |
| 31 Mar 2025 | 24.360000610351562 | 27.3799991607666 | 23.3799991607666 | 27.010000228881836 | 18300 |
| 01 Apr 2025 | 26.709999084472656 | 28.56999969482422 | 26.0 | 27.709999084472656 | 14200 |
| 02 Apr 2025 | 28.40999984741211 | 32.70000076293945 | 27.719999313354492 | 30.479999542236328 | 13200 |
| 03 Apr 2025 | 30.079999923706055 | 34.11000061035156 | 29.94499969482422 | 33.34299850463867 | 8300 |
| 04 Apr 2025 | 34.0 | 34.0 | 30.799999237060547 | 31.899999618530273 | 9500 |
| 07 Apr 2025 | 28.889999389648438 | 30.0 | 27.0 | 30.0 | 1994 |