Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Agape Atp Corp (ATPC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Jul 2025 (Tue) 1.34 1.35 1.34 1.35 80
21st Jul 2025 (Mon) 1.34 1.34 1.30 1.30 2,899
18th Jul 2025 (Fri) 1.37 1.37 1.30 1.29 8,397
17th Jul 2025 (Thu) 1.44 1.44 1.40 1.42 958
16th Jul 2025 (Wed) 1.37 1.37 1.35 1.35 252
15th Jul 2025 (Tue) 1.40 1.40 1.35 1.37 6,973
14th Jul 2025 (Mon) 1.42 1.42 1.375 1.375 2,282
11th Jul 2025 (Fri) 1.39 1.505 1.39 1.488 5,149
10th Jul 2025 (Thu) 1.39 1.40 1.39 1.41 582
9th Jul 2025 (Wed) 1.44 1.44 1.40 1.425 858
8th Jul 2025 (Tue) 1.38 1.42 1.37 1.388 18,581
7th Jul 2025 (Mon) 1.37 1.40 1.37 1.395 5,695
4th Jul 2025 (Fri) 1.36 1.36 1.36 1.36 1,343
3rd Jul 2025 (Thu) 1.36 1.36 1.36 1.36 1,343
2nd Jul 2025 (Wed) 1.36 1.36 1.36 1.38 213
1st Jul 2025 (Tue) 1.32 1.32 1.31 1.33 1,384
30th Jun 2025 (Mon) 1.29 1.34 1.27 1.32 3,616
27th Jun 2025 (Fri) 1.34 1.365 1.28 1.32 15,940
26th Jun 2025 (Thu) 1.27 1.31 1.25 1.29 5,089
25th Jun 2025 (Wed) 1.285 1.29 1.27 1.26 2,537
24th Jun 2025 (Tue) 1.33 1.38 1.31 1.30 13,226
23rd Jun 2025 (Mon) 1.51 1.51 1.36 1.37 22,189
20th Jun 2025 (Fri) 1.53 1.53 1.53 1.57 416
19th Jun 2025 (Thu) 1.585 1.585 1.526 1.526 186
18th Jun 2025 (Wed) 1.585 1.585 1.526 1.526 186
17th Jun 2025 (Tue) 1.585 1.585 1.49 1.51 5,556
16th Jun 2025 (Mon) 1.64 1.64 1.57 1.59 2,628
13th Jun 2025 (Fri) 1.52 1.68 1.50 1.67 8,474
12th Jun 2025 (Thu) 1.55 1.55 1.53 1.53 2,003
11th Jun 2025 (Wed) 1.55 1.575 1.55 1.55 572
10th Jun 2025 (Tue) 1.53 1.565 1.49 1.57 2,305
9th Jun 2025 (Mon) 1.53 1.53 1.51 1.50 1,972
6th Jun 2025 (Fri) 1.50 1.54 1.47 1.53 3,857
5th Jun 2025 (Thu) 1.50 1.50 1.44 1.45 3,657
4th Jun 2025 (Wed) 1.615 1.615 1.52 1.53 9,419
3rd Jun 2025 (Tue) 1.56 1.60 1.54 1.61 7,098
2nd Jun 2025 (Mon) 1.68 1.68 1.60 1.593 17,293
30th May 2025 (Fri) 1.76 1.76 1.59 1.73 8,930
29th May 2025 (Thu) 1.855 1.90 1.71 1.75 3,059
28th May 2025 (Wed) 1.95 1.95 1.86 1.86 17,867
27th May 2025 (Tue) 2.06 2.06 1.70 1.75 19,094
26th May 2025 (Mon) 2.06 2.06 2.06 2.06 0
24th May 2025 (Sat) 2.09 2.15 2.00 2.06 17,608
23rd May 2025 (Fri) 2.09 2.15 2.00 2.09 17,608
FTSE 100 Latest
Value9,023.81
Change10.82