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
20th May 2026 (Wed) 2.10 2.18 2.10 2.09 3,349
19th May 2026 (Tue) 2.02 2.32 1.98 2.16 7,995
18th May 2026 (Mon) 2.11 2.11 2.11 2.08 3,063
15th May 2026 (Fri) 2.26 2.30 2.26 2.21 1,699
14th May 2026 (Thu) 2.19 2.28 2.15 2.18 5,803
13th May 2026 (Wed) 2.22 2.22 2.10 2.10 2,465
12th May 2026 (Tue) 2.24 2.49 2.24 2.24 3,748
11th May 2026 (Mon) 2.38 2.38 2.29 2.27 1,554
8th May 2026 (Fri) 2.50 2.525 2.27 2.37 4,221
7th May 2026 (Thu) 2.68 2.72 2.68 2.66 32,826
6th May 2026 (Wed) 2.85 2.85 2.72 2.72 465
5th May 2026 (Tue) 2.81 2.94 2.72 2.84 478
4th May 2026 (Mon) 2.53 3.34 2.53 2.69 5,846
1st May 2026 (Fri) 2.24 2.34 2.24 2.34 142
30th Apr 2026 (Thu) 2.24 2.24 2.24 2.23 413
29th Apr 2026 (Wed) 2.35 2.50 2.28 2.28 4,899
28th Apr 2026 (Tue) 2.175 2.34 2.175 2.267 1,138
27th Apr 2026 (Mon) 2.28 2.28 2.05 2.00 1,937
24th Apr 2026 (Fri) 2.29 2.29 2.21 2.29 665
23rd Apr 2026 (Thu) 2.26 2.41 2.26 2.25 639
22nd Apr 2026 (Wed) 2.39 2.39 2.22 2.27 1,759
21st Apr 2026 (Tue) 2.52 2.57 2.47 2.45 2,317
20th Apr 2026 (Mon) 2.51 2.53 2.37 2.52 2,470
17th Apr 2026 (Fri) 2.54 2.565 2.45 2.49 5,088
16th Apr 2026 (Thu) 2.71 2.71 2.61 2.66 744
15th Apr 2026 (Wed) 2.68 2.78 2.68 2.74 2,951
14th Apr 2026 (Tue) 2.77 2.77 2.71 2.71 816
13th Apr 2026 (Mon) 2.78 2.78 2.70 2.71 4,633
10th Apr 2026 (Fri) 2.77 2.78 2.64 2.69 1,279
9th Apr 2026 (Thu) 2.81 2.81 2.71 2.71 577
8th Apr 2026 (Wed) 2.81 2.87 2.74 2.78 6,642
7th Apr 2026 (Tue) 3.29 3.35 3.10 3.04 3,810
6th Apr 2026 (Mon) 3.055 3.30 3.055 3.19 3,792
3rd Apr 2026 (Fri) 2.80 3.45 2.70 3.17 14,881
2nd Apr 2026 (Thu) 2.80 3.45 2.70 3.17 14,881
1st Apr 2026 (Wed) 2.67 2.67 2.53 2.52 1,782
31st Mar 2026 (Tue) 2.92 3.02 2.55 2.63 3,539
30th Mar 2026 (Mon) 2.64 3.53 2.57 3.27 194,258
27th Mar 2026 (Fri) 2.34 3.40 2.34 3.20 179,143
26th Mar 2026 (Thu) 2.25 2.26 2.24 2.23 821
25th Mar 2026 (Wed) 2.28 2.505 2.25 2.37 3,826
24th Mar 2026 (Tue) 2.02 2.335 2.00 2.24 8,001
23rd Mar 2026 (Mon) 2.05 2.10 2.04 2.08 2,862
FTSE 100 Latest
Value10,443.47
Change11.13