Alpha Technology

ATGL
🏛️ usa →
26.40
Last Update: 2025-09-26
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
2024-12-31 13.44 15.53 13.44 14.14 0.0M
2024-12-30 13.67 15.16 13.25 15.07 0.0M
2024-12-27 16.41 16.80 13.20 13.52 0.0M
2024-12-26 12.49 16.16 12.46 15.95 0.1M
2024-12-24 13.62 13.96 12.40 12.40 0.0M
2024-12-23 14.50 15.10 13.01 14.20 0.0M
2024-12-20 14.67 15.07 13.51 14.05 0.0M
2024-12-19 15.10 16.41 13.26 14.72 0.1M
2024-12-18 16.99 16.99 14.95 15.30 0.0M
2024-12-17 16.05 16.78 14.50 15.86 0.0M
2024-12-16 15.61 17.96 15.33 16.07 0.1M
2024-12-13 14.82 19.60 13.71 15.62 0.1M
2024-12-12 11.17 13.80 11.17 13.71 0.1M
2024-12-11 10.80 11.99 10.80 11.12 0.1M
2024-12-10 10.40 12.00 10.40 11.25 0.1M
2024-12-09 12.94 13.81 10.66 11.25 0.1M
2024-12-06 12.99 13.82 12.99 13.04 0.0M
2024-12-05 13.23 14.06 12.92 13.19 0.0M
2024-12-04 13.62 13.62 12.50 13.30 0.1M
2024-12-03 14.00 14.69 12.32 12.66 0.0M
2024-12-02 15.50 15.64 13.09 13.70 0.1M
2024-11-29 14.93 16.30 14.93 15.84 0.0M
2024-11-27 14.80 16.45 13.95 14.91 0.1M
2024-11-26 17.71 17.79 13.10 14.46 0.1M
2024-11-25 14.10 17.47 13.72 17.33 0.1M
2024-11-22 13.09 14.38 12.36 14.20 0.1M
2024-11-21 11.47 13.10 11.47 12.16 0.0M
2024-11-20 12.70 13.45 11.18 11.71 0.0M
2024-11-19 12.39 14.30 11.78 12.51 0.3M
2024-11-18 9.50 13.47 9.50 13.40 0.1M
2024-11-15 9.15 9.99 8.79 9.71 0.0M
2024-11-14 9.08 9.27 8.71 9.21 0.0M
2024-11-13 9.15 9.68 8.95 9.03 0.0M
2024-11-12 10.32 10.32 8.64 9.33 0.1M
2024-11-11 9.40 10.36 9.30 10.06 0.1M
2024-11-08 9.62 9.85 9.28 9.57 0.1M
2024-11-07 9.39 10.29 9.39 9.70 0.1M
2024-11-06 8.44 10.48 8.44 10.29 0.1M
2024-11-05 8.79 9.74 7.58 8.51 0.1M
2024-11-04 9.09 12.20 7.91 8.79 0.5M
2024-11-01 8.85 10.49 8.50 9.43 0.1M
2024-10-31 8.81 9.62 8.71 8.81 0.1M
2024-10-30 9.60 10.00 8.95 9.50 0.1M
2024-10-29 10.87 11.88 9.05 9.60 0.1M
2024-10-28 10.61 13.80 10.11 10.77 0.2M
2024-10-25 8.95 10.88 8.15 10.44 0.3M
2024-10-24 6.55 12.28 6.32 9.65 1.4M
2024-10-23 6.27 6.69 6.21 6.33 0.0M
2024-10-22 5.98 6.80 5.98 6.28 0.0M
2024-10-21 6.64 6.97 5.97 6.37 0.2M
2024-10-18 5.75 6.95 5.62 6.70 0.1M
2024-10-17 5.84 6.08 5.58 5.81 0.1M
2024-10-16 5.79 6.00 5.57 5.76 0.2M
2024-10-15 6.24 6.45 5.68 5.90 0.2M
2024-10-14 5.98 6.50 5.95 6.25 0.1M
2024-10-11 6.31 6.31 5.73 5.88 0.0M
2024-10-10 6.59 6.67 5.53 6.19 0.1M
2024-10-09 6.32 6.75 6.10 6.72 0.0M
2024-10-08 6.24 7.35 6.05 6.71 0.1M
2024-10-07 7.19 8.06 6.52 7.14 0.3M
2024-10-04 5.28 7.20 5.28 7.20 0.4M
2024-10-03 5.06 5.37 4.44 5.29 0.2M
2024-10-02 5.59 6.78 5.12 5.57 0.4M
2024-10-01 6.00 6.09 4.70 5.95 0.8M
2024-09-30 4.45 8.08 4.44 6.78 7.0M
2024-09-27 3.71 4.55 3.26 4.46 5.1M
2024-09-26 2.41 3.83 2.35 3.68 14.3M
2024-09-25 1.50 2.52 1.42 2.15 3.4M
2024-09-24 1.41 1.53 1.40 1.44 0.1M
2024-09-23 1.52 1.57 1.45 1.47 0.0M
2024-09-20 1.25 1.58 1.24 1.51 0.1M
2024-09-19 1.26 1.33 1.22 1.27 0.1M
2024-09-18 1.30 1.41 1.23 1.26 0.3M
2024-09-17 1.43 1.48 1.35 1.36 0.0M
2024-09-16 1.27 1.59 1.15 1.38 0.1M
2024-09-13 1.22 1.39 1.18 1.22 0.0M
2024-09-12 1.25 1.37 1.25 1.28 0.0M
2024-09-11 1.38 1.39 1.30 1.39 0.0M
2024-09-10 1.41 1.53 1.36 1.42 0.0M
2024-09-09 1.61 1.68 1.50 1.51 0.0M
2024-09-06 1.73 1.96 1.60 1.65 0.0M
2024-09-05 1.81 2.14 1.62 1.78 0.0M
2024-09-04 1.97 2.06 1.86 1.96 0.0M
2024-09-03 2.22 2.22 1.95 2.06 0.0M
2024-08-30 2.12 2.12 2.12 2.12 0.0M
2024-08-29 2.10 2.13 1.95 2.11 0.0M
2024-08-28 2.35 2.35 1.89 1.97 0.0M
2024-08-27 2.31 2.35 1.99 2.29 0.0M
2024-08-26 2.26 2.42 2.00 2.24 0.0M
2024-08-23 2.25 2.35 2.05 2.11 0.0M
2024-08-22 2.40 2.54 2.12 2.18 0.0M
2024-08-21 2.73 2.73 2.18 2.40 0.0M
2024-08-20 2.69 3.13 2.19 2.46 0.0M
2024-08-19 2.83 2.90 2.60 2.68 0.0M
2024-08-16 2.91 3.04 2.50 2.93 0.0M
2024-08-15 2.90 2.96 2.90 2.91 0.0M
2024-08-14 2.90 2.95 2.90 2.90 0.0M
2024-08-13 2.96 2.99 2.96 2.99 0.0M
2024-08-12 3.03 3.15 3.03 3.15 0.0M
2024-08-09 3.05 3.05 3.02 3.02 0.0M
2024-08-08 3.31 3.31 3.01 3.03 0.0M
2024-08-07 3.33 3.41 3.25 3.25 0.0M
2024-08-06 3.31 3.31 3.01 3.14 0.0M
2024-08-05 3.30 3.30 3.30 3.30 0.0M
2024-08-02 3.12 3.31 3.12 3.31 0.0M
2024-08-01 3.06 3.28 3.06 3.12 0.0M
2024-07-31 3.49 3.49 3.09 3.17 0.0M
2024-07-30 3.27 3.51 3.27 3.51 0.0M
2024-07-29 3.64 3.64 3.38 3.45 0.0M
2024-07-26 3.94 3.94 3.47 3.48 0.0M
2024-07-25 3.39 3.74 3.39 3.54 0.0M
2024-07-24 3.21 3.55 3.21 3.49 0.0M
2024-07-23 3.97 3.99 3.57 3.69 0.0M
2024-07-22 3.80 4.14 3.22 3.65 0.0M
2024-07-19 4.29 4.83 3.52 3.70 0.1M
2024-07-18 4.09 4.44 3.95 4.08 0.0M
2024-07-17 4.20 4.38 3.85 4.35 0.1M
2024-07-16 3.16 4.57 2.97 4.18 0.9M
2024-07-15 2.98 2.98 2.74 2.84 0.0M
2024-07-12 2.88 2.97 2.88 2.97 0.0M
2024-07-11 2.61 2.61 2.61 2.61 0.0M
2024-07-10 2.55 2.97 2.55 2.61 0.0M
2024-07-09 2.60 2.72 2.52 2.72 0.0M
2024-07-08 2.60 2.80 2.60 2.80 0.0M
2024-07-05 2.55 2.87 2.41 2.71 0.0M
2024-07-03 2.64 2.64 2.64 2.64 0.0M
2024-07-02 2.62 2.64 2.41 2.64 0.0M
2024-07-01 2.69 2.70 2.43 2.53 0.0M
2024-06-28 2.77 2.77 2.77 2.77 0.0M
2024-06-27 2.79 2.80 2.79 2.80 0.0M
2024-06-26 2.81 2.81 2.81 2.81 0.0M
2024-06-25 2.81 2.81 2.81 2.81 0.0M
2024-06-24 2.98 2.98 2.76 2.76 0.0M
2024-06-21 2.96 2.96 2.72 2.76 0.0M
2024-06-20 2.95 2.96 2.72 2.86 0.0M
2024-06-18 3.00 3.00 2.72 2.97 0.0M
2024-06-17 2.79 2.96 2.79 2.96 0.0M
2024-06-14 2.88 2.88 2.85 2.87 0.0M
2024-06-13 2.92 2.99 2.92 2.95 0.0M
2024-06-12 2.98 2.98 2.89 2.97 0.0M
2024-06-11 2.98 2.98 2.75 2.89 0.0M
2024-06-10 3.04 3.04 2.71 2.98 0.0M
2024-06-07 3.14 3.14 2.96 3.07 0.0M
2024-06-06 3.17 3.18 2.87 3.12 0.0M
2024-06-05 3.00 3.53 2.60 3.07 0.0M
2024-06-04 3.88 4.29 2.85 2.85 0.1M
2024-06-03 3.97 3.99 3.78 3.99 0.0M
2024-05-31 3.99 4.00 3.82 3.97 0.0M
2024-05-30 3.83 4.00 3.77 3.92 0.0M
2024-05-29 3.93 3.93 3.75 3.82 0.0M
2024-05-28 3.67 3.95 3.67 3.75 0.0M
2024-05-24 3.50 4.20 3.50 3.84 0.0M
2024-05-23 3.91 4.50 3.50 3.58 0.0M
2024-05-22 3.96 4.10 3.85 3.86 0.0M
2024-05-21 3.75 4.11 3.75 3.94 0.0M
2024-05-20 4.10 4.10 3.73 3.73 0.0M
2024-05-17 4.04 4.29 3.78 3.91 0.0M
2024-05-16 3.85 4.34 3.85 4.32 0.0M
2024-05-15 3.76 4.34 3.56 3.95 0.0M
2024-05-14 3.88 4.27 3.53 3.74 0.0M
2024-05-13 4.86 4.90 4.18 4.30 0.0M
2024-05-10 4.39 4.91 4.37 4.84 0.0M
2024-05-09 4.16 4.53 3.76 4.37 0.0M
2024-05-08 3.87 4.35 3.77 4.13 0.0M
2024-05-07 3.52 5.72 3.35 4.19 0.5M
2024-05-06 3.33 3.50 3.20 3.45 0.0M
2024-05-03 3.24 3.46 2.98 3.26 0.0M
2024-05-02 3.16 3.19 2.84 3.16 0.0M
2024-05-01 3.29 3.29 3.00 3.00 0.0M
2024-04-30 3.13 3.45 2.62 3.14 0.0M
2024-04-29 2.73 3.79 2.42 3.06 0.1M
2024-04-26 2.63 3.00 2.63 2.82 0.0M
2024-04-25 2.41 2.80 2.39 2.80 0.0M
2024-04-24 2.77 2.81 2.20 2.60 0.0M
2024-04-23 3.30 4.09 2.56 2.68 0.3M
2024-04-22 1.96 3.44 1.96 2.86 0.2M
2024-04-19 2.09 2.15 1.70 1.96 0.0M
2024-04-18 2.21 2.30 2.16 2.16 0.0M
2024-04-17 2.23 2.38 2.05 2.23 0.0M
2024-04-16 2.20 2.47 2.02 2.38 0.0M
2024-04-15 2.46 2.48 2.05 2.33 0.0M
2024-04-12 2.41 2.53 2.34 2.36 0.0M
2024-04-11 2.56 2.57 2.26 2.26 0.0M
2024-04-10 2.75 2.75 2.53 2.53 0.0M
2024-04-09 2.72 2.84 2.39 2.71 0.0M
2024-04-08 2.72 2.82 2.70 2.70 0.0M
2024-04-05 3.11 3.22 2.86 2.86 0.0M
2024-04-04 2.89 2.99 2.86 2.89 0.0M
2024-04-03 3.13 3.20 2.91 3.01 0.0M
2024-04-02 3.04 3.37 2.93 3.08 0.0M
2024-04-01 3.39 3.47 2.80 2.86 0.0M
2024-03-28 2.90 3.40 2.67 2.99 0.0M
2024-03-27 3.30 3.30 2.89 2.89 0.0M
2024-03-26 3.00 3.33 3.00 3.15 0.0M
2024-03-25 3.47 3.69 3.04 3.31 0.0M
2024-03-22 3.47 3.75 3.36 3.39 0.0M
2024-03-21 3.70 3.76 3.48 3.51 0.0M
2024-03-20 3.39 3.80 3.38 3.67 0.0M
2024-03-19 3.59 3.74 3.33 3.74 0.0M
2024-03-18 3.80 3.90 3.59 3.59 0.0M
2024-03-15 4.03 4.25 3.68 3.81 0.0M
2024-03-14 4.29 4.30 3.90 4.00 0.0M
2024-03-13 4.31 4.60 4.03 4.15 0.0M
2024-03-12 4.04 4.44 3.81 4.20 0.0M
2024-03-11 4.22 4.22 3.90 3.90 0.0M
2024-03-08 4.20 4.20 4.03 4.10 0.0M
2024-03-07 4.22 4.42 4.11 4.20 0.0M
2024-03-06 4.01 4.41 4.01 4.33 0.0M
2024-03-05 4.39 4.60 4.12 4.12 0.0M
2024-03-04 4.95 4.95 4.42 4.47 0.0M
2024-03-01 5.19 5.38 4.30 4.51 0.0M
2024-02-29 5.05 5.11 4.60 4.68 0.0M
2024-02-28 5.40 5.54 5.12 5.12 0.0M
2024-02-27 5.92 5.96 5.08 5.57 0.0M
2024-02-26 6.10 6.37 5.60 5.65 0.0M
2024-02-23 6.43 6.49 6.00 6.24 0.0M
2024-02-22 6.20 6.88 6.02 6.05 0.0M
2024-02-21 8.23 8.53 5.57 5.71 0.1M
2024-02-20 9.01 9.92 8.26 8.45 0.0M
2024-02-16 10.54 10.60 8.12 9.32 0.0M
2024-02-15 10.52 10.65 9.60 9.88 0.1M
2024-02-14 10.67 11.00 10.05 10.56 0.0M
2024-02-13 10.31 11.00 9.41 10.39 0.0M
2024-02-12 10.53 11.50 10.33 11.02 0.0M
2024-02-09 12.31 12.31 10.30 10.80 0.0M
2024-02-08 11.87 13.00 11.61 11.88 0.0M
2024-02-07 12.38 12.45 11.62 11.71 0.0M
2024-02-06 12.50 12.72 11.90 11.96 0.0M
2024-02-05 11.97 12.40 11.92 12.11 0.0M
2024-02-02 12.97 12.97 11.76 12.72 0.0M
2024-02-01 12.78 13.00 11.76 12.97 0.0M
2024-01-31 12.18 13.11 11.58 12.11 0.0M
2024-01-30 12.43 13.66 12.36 12.60 0.0M
2024-01-29 13.20 13.75 12.90 12.90 0.0M
2024-01-26 13.74 14.00 12.60 12.94 0.0M
2024-01-25 12.74 15.40 12.74 13.20 0.0M
2024-01-24 14.23 14.80 12.60 12.64 0.0M
2024-01-23 14.20 16.50 14.20 14.25 0.0M
2024-01-22 14.83 14.83 14.23 14.23 0.0M
2024-01-19 14.82 14.82 13.70 13.87 0.0M
2024-01-18 13.32 14.82 12.90 14.82 0.0M
2024-01-17 11.48 14.68 11.48 13.64 0.1M
2024-01-16 12.71 14.09 11.51 11.91 0.0M
2024-01-12 12.83 13.70 12.83 12.98 0.0M
2024-01-11 12.51 13.78 12.50 12.83 0.0M
2024-01-10 13.30 14.00 12.40 12.97 0.0M
2024-01-09 14.73 15.50 13.29 13.58 0.0M
2024-01-08 13.21 15.00 12.69 14.58 0.0M
2024-01-05 10.24 15.84 10.24 13.37 0.2M
2024-01-04 10.73 11.74 10.20 10.90 0.0M
2024-01-03 12.74 12.97 10.56 11.15 0.1M
2024-01-02 13.00 13.43 11.50 11.85 0.1M