ATGL.BOATGL.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $556.85 | $558.80 | $553.00 | $554.55 | 60,184 |
| 1/13/2026 | $556.95 | $564.10 | $554.25 | $555.80 | 22,185 |
| 1/12/2026 | $556.65 | $559.35 | $544.25 | $556.90 | 100,814 |
| 1/9/2026 | $566.45 | $566.45 | $555.05 | $556.80 | 105,020 |
| 1/8/2026 | $571.75 | $577.80 | $561.90 | $564.35 | 95,817 |
| 1/7/2026 | $575.75 | $575.75 | $568.00 | $571.75 | 25,541 |
| 1/6/2026 | $579.70 | $581.70 | $568.65 | $569.95 | 93,370 |
| 1/5/2026 | $585.65 | $587.00 | $575.80 | $577.15 | 141,332 |
| 1/2/2026 | $591.55 | $591.55 | $578.90 | $587.95 | 149,290 |
| 1/1/2026 | $570.45 | $620.65 | $567.10 | $594.30 | 983,318 |
| 12/31/2025 | $565.00 | $571.15 | $564.45 | $567.00 | 56,469 |
| 12/30/2025 | $565.20 | $567.40 | $562.15 | $564.05 | 46,391 |
| 12/29/2025 | $569.40 | $571.90 | $564.00 | $565.15 | 64,982 |
| 12/26/2025 | $565.05 | $584.45 | $563.40 | $570.20 | 48,069 |
| 12/24/2025 | $564.25 | $569.05 | $561.00 | $565.05 | 79,392 |
| 12/23/2025 | $570.00 | $570.95 | $562.55 | $563.40 | 116,748 |
| 12/22/2025 | $571.70 | $574.15 | $567.45 | $568.75 | 101,351 |
| 12/19/2025 | $580.45 | $585.60 | $562.25 | $568.80 | 95,076 |
| 12/18/2025 | $583.15 | $585.00 | $575.20 | $581.95 | 18,354 |
| 12/17/2025 | $586.15 | $588.35 | $580.10 | $584.10 | 47,544 |
| 12/16/2025 | $590.25 | $591.25 | $586.00 | $587.40 | 8,865 |
| 12/15/2025 | $592.10 | $598.00 | $590.95 | $592.25 | 36,554 |
| 12/12/2025 | $588.70 | $597.25 | $588.70 | $593.75 | 14,454 |
| 12/11/2025 | $587.50 | $591.70 | $581.55 | $586.90 | 49,641 |
| 12/10/2025 | $588.45 | $596.25 | $583.85 | $589.65 | 20,921 |
| 12/9/2025 | $570.40 | $593.90 | $570.40 | $588.70 | 71,414 |
| 12/8/2025 | $594.00 | $594.00 | $573.25 | $579.20 | 61,049 |
| 12/5/2025 | $594.05 | $596.95 | $590.20 | $592.90 | 13,784 |
| 12/4/2025 | $592.15 | $596.95 | $591.15 | $592.95 | 42,843 |
| 12/3/2025 | $602.00 | $602.10 | $591.55 | $593.40 | 57,931 |
| 12/2/2025 | $606.90 | $606.90 | $600.50 | $601.80 | 35,692 |
| 12/1/2025 | $609.00 | $611.05 | $604.05 | $607.25 | 13,046 |
| 11/28/2025 | $604.00 | $612.25 | $601.00 | $606.30 | 60,146 |
| 11/27/2025 | $606.25 | $609.15 | $602.55 | $603.50 | 41,481 |
| 11/26/2025 | $607.00 | $609.00 | $605.00 | $606.10 | 46,487 |
| 11/25/2025 | $602.00 | $607.00 | $599.00 | $604.75 | 25,103 |
| 11/24/2025 | $608.15 | $620.00 | $601.00 | $601.70 | 25,794 |
| 11/21/2025 | $610.00 | $611.40 | $600.95 | $607.80 | 88,623 |
| 11/19/2025 | $614.15 | $616.45 | $608.75 | $610.75 | 66,151 |
| 11/18/2025 | $627.95 | $627.95 | $611.80 | $612.80 | 91,609 |
| 11/17/2025 | $628.15 | $629.30 | $620.70 | $622.05 | 96,798 |
| 11/14/2025 | $625.85 | $635.10 | $621.90 | $625.25 | 65,178 |
| 11/13/2025 | $620.30 | $628.20 | $617.20 | $619.00 | 80,351 |
| 11/12/2025 | $619.80 | $633.90 | $613.95 | $621.10 | 201,747 |
| 11/11/2025 | $610.55 | $615.70 | $608.15 | $612.75 | 31,044 |
| 11/10/2025 | $611.25 | $615.30 | $608.85 | $610.40 | 60,972 |
| 11/7/2025 | $617.60 | $617.70 | $607.80 | $611.30 | 104,944 |
| 11/6/2025 | $628.70 | $628.75 | $615.65 | $617.60 | 46,587 |
| 11/4/2025 | $626.70 | $631.45 | $622.85 | $628.75 | 99,310 |
| 11/3/2025 | $632.10 | $634.80 | $625.50 | $626.55 | 73,513 |
| 10/31/2025 | $639.00 | $643.15 | $629.60 | $632.10 | 59,130 |
| 10/30/2025 | $637.75 | $643.10 | $630.55 | $638.30 | 155,174 |
| 10/29/2025 | $620.05 | $675.00 | $614.00 | $634.50 | 1.08M |
| 10/28/2025 | $623.45 | $624.50 | $618.35 | $621.15 | 63,396 |
| 10/27/2025 | $624.95 | $624.95 | $618.20 | $619.40 | 63,525 |
| 10/24/2025 | $621.00 | $624.15 | $618.00 | $622.70 | 32,084 |
| 10/23/2025 | $628.05 | $629.90 | $621.85 | $623.15 | 89,379 |
| 10/21/2025 | $624.95 | $627.40 | $621.10 | $623.50 | 28,288 |
| 10/20/2025 | $618.60 | $629.25 | $617.40 | $623.60 | 113,515 |
| 10/17/2025 | $620.75 | $639.80 | $617.50 | $620.15 | 200,971 |