Agape ATP Corporation - Common Stock (ATPC)

Historical Prices For Agape ATP Corporation - Common Stock (ATPC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.30	1.30	1.25	1.29	58,143	1.29
4/01/2025	1.21	1.29	1.21	1.27	87,784	1.27
3/31/2025	1.31	1.32	1.20	1.28	191,576	1.28
3/28/2025	1.08	1.20	1.08	1.17	92,737	1.17
3/27/2025	1.05	1.11	1.05	1.11	81,146	1.11
3/26/2025	1.09	1.09	1.02	1.03	51,034	1.03
3/25/2025	1.04	1.08	1.02	1.04	69,955	1.04
3/24/2025	1.05	1.07	1.04	1.06	38,208	1.06
3/21/2025	1.04	1.05	1.02	1.05	81,327	1.05
3/20/2025	1.06	1.06	1.02	1.02	48,279	1.02
3/19/2025	1.07	1.07	1.03	1.03	55,155	1.03
3/18/2025	1.04	1.04	1.02	1.03	13,740	1.03
3/17/2025	1.02	1.04	1.02	1.02	36,588	1.02
3/14/2025	1.02	1.02	1.00	1.02	25,170	1.02
3/13/2025	1.05	1.05	1.00	1.01	72,655	1.01
3/12/2025	1.10	1.10	1.00	1.01	91,214	1.01
3/11/2025	1.08	1.11	1.02	1.08	68,537	1.08
3/10/2025	1.10	1.11	1.05	1.07	134,563	1.07
3/07/2025	1.08	1.08	1.02	1.05	32,342	1.05
3/06/2025	1.09	1.10	1.03	1.08	47,800	1.08
3/05/2025	0.94	1.14	0.94	1.09	317,846	1.09
3/04/2025	1.03	1.08	1.01	1.08	59,039	1.08
3/03/2025	1.01	1.05	1.00	1.00	98,690	1.00
2/28/2025	1.00	1.05	0.98	1.01	94,590	1.01
2/27/2025	1.04	1.13	0.98	1.01	230,819	1.01
2/26/2025	1.13	1.28	1.04	1.04	416,001	1.04
2/25/2025	1.20	1.25	0.97	1.16	1,716,725	1.16
2/24/2025	1.49	2.27	1.15	1.60	76,409,651	1.60
2/21/2025	0.95	0.95	0.92	0.94	12,029	0.94
2/20/2025	0.90	0.97	0.90	0.93	30,886	0.93
2/19/2025	0.91	0.95	0.91	0.93	33,846	0.93
2/18/2025	0.93	0.97	0.93	0.95	28,481	0.95
2/14/2025	0.91	0.99	0.91	0.95	43,407	0.95
2/13/2025	0.90	0.95	0.90	0.92	73,445	0.92
2/12/2025	1.00	1.01	0.90	0.93	84,298	0.93
2/11/2025	0.97	1.06	0.97	1.00	44,011	1.00
2/10/2025	1.27	1.29	0.90	1.04	393,880	1.04
2/07/2025	1.28	1.30	1.27	1.27	58,895	1.27
2/06/2025	1.37	1.37	1.28	1.31	36,248	1.31
2/05/2025	1.39	1.39	1.28	1.28	103,709	1.28
2/04/2025	1.40	1.40	1.32	1.37	91,695	1.37
2/03/2025	1.41	1.41	1.33	1.39	148,869	1.39
1/31/2025	1.43	1.44	1.37	1.40	124,672	1.40
1/30/2025	1.44	1.55	1.38	1.43	301,426	1.43
1/29/2025	1.41	1.42	1.33	1.33	117,296	1.33
1/28/2025	1.52	1.52	1.40	1.46	132,028	1.46
1/27/2025	1.52	1.58	1.45	1.52	147,441	1.52
1/24/2025	1.87	2.10	1.60	1.64	673,436	1.64
1/23/2025	1.46	1.93	1.38	1.68	1,201,717	1.68
1/22/2025	1.50	1.52	1.40	1.46	130,768	1.46
1/21/2025	1.52	1.66	1.47	1.50	829,447	1.50
1/17/2025	1.32	1.46	1.28	1.33	268,540	1.33
1/16/2025	1.38	1.39	1.26	1.28	300,516	1.28
1/15/2025	1.32	1.46	1.32	1.36	336,587	1.36
1/14/2025	1.48	1.50	1.32	1.35	1,250,597	1.35
1/13/2025	2.19	2.93	1.79	1.97	84,084,458	1.97
1/10/2025	1.18	1.30	1.16	1.26	146,275	1.26
1/08/2025	1.22	1.22	1.15	1.17	35,373	1.17
1/07/2025	1.24	1.25	1.20	1.20	33,254	1.20
1/06/2025	1.25	1.30	1.18	1.23	69,571	1.23
1/03/2025	1.16	1.23	1.12	1.23	41,425	1.23