Close
Company Search
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
6th Feb 2026 (Fri) 0.0651 0.0651 0.046 0.049 676,450
5th Feb 2026 (Thu) 0.073 0.075 0.0622 0.063 381,391
4th Feb 2026 (Wed) 0.095 0.095 0.0799 0.084 1,517,652
3rd Feb 2026 (Tue) 0.0736 0.085 0.0736 0.079 588,786
2nd Feb 2026 (Mon) 0.0755 0.078 0.0711 0.0734 105,293
30th Jan 2026 (Fri) 0.079 0.079 0.0706 0.0706 111,801
29th Jan 2026 (Thu) 0.0832 0.0867 0.08 0.0809 187,405
28th Jan 2026 (Wed) 0.0887 0.0887 0.08 0.0978 267,206
27th Jan 2026 (Tue) 0.0907 0.1065 0.0876 0.0978 884,608
26th Jan 2026 (Mon) 0.0785 0.0892 0.0785 0.0864 155,965
23rd Jan 2026 (Fri) 0.0821 0.0821 0.068 0.0785 160,891
22nd Jan 2026 (Thu) 0.0806 0.0858 0.0805 0.0821 170,824
21st Jan 2026 (Wed) 0.0826 0.0839 0.0811 0.082 79,711
20th Jan 2026 (Tue) 0.085 0.0889 0.0841 0.0856 174,354
19th Jan 2026 (Mon) 0.0976 0.0988 0.0819 0.0865 739,025
16th Jan 2026 (Fri) 0.0976 0.0988 0.0819 0.0865 739,025
15th Jan 2026 (Thu) 0.1198 0.1457 0.1044 0.1092 54,730,926
14th Jan 2026 (Wed) 0.0658 0.072 0.0651 0.07 1,477,542
13th Jan 2026 (Tue) 0.068 0.073 0.055 0.071 217,549
12th Jan 2026 (Mon) 0.07 0.0733 0.0695 0.071 248,547
9th Jan 2026 (Fri) 0.0829 0.0829 0.0757 0.0757 373,591
8th Jan 2026 (Thu) 0.0947 0.0952 0.0831 0.086 223,440
7th Jan 2026 (Wed) 0.0955 0.097 0.0933 0.0965 191,781
6th Jan 2026 (Tue) 0.0995 0.1036 0.09 0.0969 237,786
5th Jan 2026 (Mon) 0.1048 0.105 0.10 0.1006 221,832
2nd Jan 2026 (Fri) 0.1057 0.1057 0.103 0.105 275,855
1st Jan 2026 (Thu) 0.1076 0.1077 0.1018 0.1065 113,110
31st Dec 2025 (Wed) 0.1076 0.1077 0.1018 0.1065 113,110
30th Dec 2025 (Tue) 0.1117 0.1117 0.10 0.1078 165,296
29th Dec 2025 (Mon) 0.1201 0.1204 0.111 0.1157 626,881
26th Dec 2025 (Fri) 0.1215 0.1229 0.1143 0.1208 5,301,813
25th Dec 2025 (Thu) 0.1133 0.1162 0.107 0.1105 3,241,597
24th Dec 2025 (Wed) 0.1133 0.1162 0.107 0.1105 3,241,597
23rd Dec 2025 (Tue) 0.1183 0.1183 0.1016 0.1081 448,291
22nd Dec 2025 (Mon) 0.1245 0.1262 0.12 0.1201 443,813
19th Dec 2025 (Fri) 0.1285 0.13 0.12 0.1221 508,321
18th Dec 2025 (Thu) 0.136 0.138 0.125 0.1367 1,284,444
17th Dec 2025 (Wed) 0.1533 0.167 0.1273 0.1408 39,395,352
16th Dec 2025 (Tue) 0.1109 0.1109 0.085 0.09 1,837,035
15th Dec 2025 (Mon) 0.1328 0.1348 0.1158 0.1214 2,019,287
12th Dec 2025 (Fri) 0.1479 0.157 0.13 0.1348 6,946,396
11th Dec 2025 (Thu) 0.1192 0.1837 0.0928 0.1799 111,851,364
10th Dec 2025 (Wed) 1.12 1.12 0.0479 0.068 13,119,580
9th Dec 2025 (Tue) 1.35 1.46 1.23 1.315 309,148
8th Dec 2025 (Mon) 1.28 1.41 1.28 1.35 434,725
FTSE 100 Latest
Value10,369.75
Change60.53