Alpha Technology

ATGL
🏛️ usa →
23.17
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 12.33 13.88 12.01 12.70 0.0M
2023-12-28 14.15 14.57 12.30 12.30 0.0M
2023-12-27 16.52 17.00 14.16 14.55 0.1M
2023-12-26 17.50 19.80 15.12 15.31 0.2M
2023-12-22 12.03 15.34 11.91 13.60 0.1M
2023-12-21 11.68 13.00 11.01 12.24 0.1M
2023-12-20 12.20 12.48 10.60 10.63 0.1M
2023-12-19 9.02 10.94 9.02 10.16 0.1M
2023-12-18 10.04 10.14 8.32 9.50 0.1M
2023-12-15 10.63 11.00 10.02 10.54 0.0M
2023-12-14 11.72 11.78 10.32 10.89 0.0M
2023-12-13 12.43 12.60 11.00 11.97 0.0M
2023-12-12 13.53 13.86 12.65 12.86 0.0M
2023-12-11 14.55 14.85 13.91 14.23 0.0M
2023-12-08 14.76 15.20 13.55 14.30 0.0M
2023-12-07 15.90 15.90 14.22 15.13 0.0M
2023-12-06 15.15 16.33 14.75 15.08 0.0M
2023-12-05 16.47 16.72 13.60 15.03 0.1M
2023-12-04 15.66 17.80 14.20 15.84 0.1M
2023-12-01 15.55 16.98 14.09 14.20 0.0M
2023-11-30 18.40 18.40 15.77 15.84 0.1M
2023-11-29 17.03 18.50 16.20 17.47 0.1M
2023-11-28 16.26 19.49 15.75 15.94 0.3M
2023-11-27 14.35 16.27 12.53 15.40 0.1M
2023-11-24 13.01 15.13 12.00 13.66 0.1M
2023-11-22 20.49 20.49 13.36 13.80 0.2M
2023-11-21 28.06 30.75 15.15 20.49 0.5M
2023-11-20 24.70 31.39 23.65 28.19 0.6M
2023-11-17 22.67 26.05 21.27 24.74 0.8M
2023-11-16 12.99 31.57 12.83 29.83 2.7M
2023-11-15 9.53 13.10 9.11 12.63 0.5M
2023-11-14 8.38 9.80 8.11 9.39 0.3M
2023-11-13 6.46 8.33 6.46 8.05 0.3M
2023-11-10 5.80 6.70 5.80 6.52 0.2M
2023-11-09 6.75 7.06 5.60 5.87 0.5M
2023-11-08 6.68 7.49 6.65 6.90 0.3M
2023-11-07 6.74 6.99 6.30 6.73 0.3M
2023-11-06 5.89 7.50 5.86 7.00 0.7M
2023-11-03 5.04 7.64 5.04 5.89 1.7M
2023-11-02 4.34 5.48 4.34 5.00 0.4M
2023-11-01 3.81 5.18 3.73 4.24 0.9M
2023-10-31 4.00 7.27 3.85 4.40 4.6M