Yahoo

Mail

Singapore markets closed

Straits Times Index
3,265.95
+1.42(+0.04%)
S&P 500
5,206.90
+19.23(+0.37%)
Dow
39,243.63
+187.24(+0.48%)
Nasdaq
16,344.01
+41.26(+0.25%)
Bitcoin USD
61,655.02
-798.85(-1.28%)
CMC Crypto 200
1,324.10
+24.00(+1.85%)

Agape ATP Corporation (ATPC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.2375

-0.0053

(-2.18%)

As of 10:00AM EDT. Market open.

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	0.2350	0.2375	0.2350	0.2375	0.2375	21,416
08 May 2024	0.2370	0.2550	0.2200	0.2360	0.2360	95,600
07 May 2024	0.2470	0.2550	0.2140	0.2400	0.2400	551,300
06 May 2024	0.2600	0.2810	0.2450	0.2480	0.2480	2,114,600
03 May 2024	0.2720	0.3000	0.2630	0.2740	0.2740	114,100
02 May 2024	0.3140	0.3280	0.2800	0.3040	0.3040	305,900
01 May 2024	0.2480	0.3200	0.2370	0.3000	0.3000	454,200
30 Apr 2024	0.2250	0.2500	0.2180	0.2480	0.2480	152,100
29 Apr 2024	0.2230	0.2280	0.2210	0.2280	0.2280	9,100
26 Apr 2024	0.2200	0.2400	0.2200	0.2210	0.2210	79,400
25 Apr 2024	0.2460	0.2460	0.2360	0.2410	0.2410	21,700
24 Apr 2024	0.2580	0.2580	0.2490	0.2540	0.2540	6,000
23 Apr 2024	0.2500	0.2600	0.2500	0.2500	0.2500	22,800
22 Apr 2024	0.2500	0.2540	0.2490	0.2500	0.2500	43,300
19 Apr 2024	0.2300	0.2500	0.2300	0.2490	0.2490	33,700
18 Apr 2024	0.2250	0.2400	0.2100	0.2400	0.2400	197,800
17 Apr 2024	0.2100	0.2350	0.2100	0.2310	0.2310	5,600
16 Apr 2024	0.2380	0.2420	0.2100	0.2330	0.2330	82,300
15 Apr 2024	0.2250	0.2420	0.2250	0.2300	0.2300	34,700
12 Apr 2024	0.2380	0.2500	0.2100	0.2430	0.2430	103,800
11 Apr 2024	0.2600	0.2790	0.2420	0.2420	0.2420	138,100
10 Apr 2024	0.2800	0.2800	0.2590	0.2800	0.2800	54,100
09 Apr 2024	0.3000	0.3000	0.2800	0.2830	0.2830	42,700
08 Apr 2024	0.3130	0.3130	0.2830	0.2960	0.2960	56,600
05 Apr 2024	0.3120	0.3200	0.3100	0.3120	0.3120	48,700
04 Apr 2024	0.3120	0.3190	0.3110	0.3110	0.3110	13,000
03 Apr 2024	0.3200	0.3230	0.3110	0.3120	0.3120	42,200
02 Apr 2024	0.3150	0.3250	0.3120	0.3190	0.3190	38,600
01 Apr 2024	0.3370	0.3370	0.3130	0.3140	0.3140	62,800
28 Mar 2024	0.3560	0.3560	0.3300	0.3300	0.3300	117,900
27 Mar 2024	0.3700	0.3700	0.3450	0.3560	0.3560	52,000
26 Mar 2024	0.3450	0.3550	0.3400	0.3490	0.3490	111,800
25 Mar 2024	0.3640	0.3700	0.3400	0.3400	0.3400	64,300
22 Mar 2024	0.3740	0.3800	0.3670	0.3670	0.3670	7,400
21 Mar 2024	0.3700	0.3850	0.3560	0.3820	0.3820	53,800
20 Mar 2024	0.3600	0.3870	0.3500	0.3800	0.3800	59,300
19 Mar 2024	0.3820	0.3820	0.3600	0.3600	0.3600	40,300
18 Mar 2024	0.3850	0.4040	0.3600	0.3610	0.3610	48,300
15 Mar 2024	0.4150	0.4150	0.3800	0.3830	0.3830	14,300
14 Mar 2024	0.3900	0.4110	0.3800	0.3980	0.3980	46,400
13 Mar 2024	0.3600	0.4200	0.3560	0.3950	0.3950	316,000
12 Mar 2024	0.3650	0.3650	0.3560	0.3610	0.3610	55,400
11 Mar 2024	0.3610	0.3700	0.3580	0.3610	0.3610	64,400
08 Mar 2024	0.3590	0.3740	0.3460	0.3570	0.3570	160,900
07 Mar 2024	0.3580	0.3580	0.3400	0.3510	0.3510	136,500
06 Mar 2024	0.3400	0.3800	0.3400	0.3510	0.3510	152,700
05 Mar 2024	0.3490	0.3600	0.3400	0.3590	0.3590	71,900
04 Mar 2024	0.3730	0.3730	0.3490	0.3490	0.3490	81,100
01 Mar 2024	0.3580	0.3750	0.3560	0.3560	0.3560	31,700
29 Feb 2024	0.3750	0.3850	0.3490	0.3670	0.3670	72,600
28 Feb 2024	0.3500	0.3900	0.3400	0.3420	0.3420	162,900
27 Feb 2024	0.3630	0.3630	0.3350	0.3410	0.3410	24,900
26 Feb 2024	0.3610	0.3720	0.3300	0.3370	0.3370	67,900
23 Feb 2024	0.3250	0.3900	0.3250	0.3470	0.3470	536,800
22 Feb 2024	0.3480	0.3480	0.3250	0.3310	0.3310	145,900
21 Feb 2024	0.3600	0.3600	0.3500	0.3500	0.3500	72,400
20 Feb 2024	0.4150	0.4200	0.3500	0.3510	0.3510	259,800
16 Feb 2024	0.4200	0.4300	0.4100	0.4150	0.4150	133,200
15 Feb 2024	0.4490	0.4500	0.4200	0.4260	0.4260	159,100
14 Feb 2024	0.4500	0.4900	0.4200	0.4300	0.4300	193,000
13 Feb 2024	0.4100	0.4830	0.4100	0.4650	0.4650	1,648,800
12 Feb 2024	0.4230	0.4350	0.4000	0.4130	0.4130	205,900
09 Feb 2024	0.4220	0.4500	0.4200	0.4240	0.4240	90,300
08 Feb 2024	0.4900	0.4900	0.4300	0.4300	0.4300	178,300
07 Feb 2024	0.4800	0.4900	0.4610	0.4850	0.4850	310,600
06 Feb 2024	0.5000	0.5280	0.4850	0.4950	0.4950	110,300
05 Feb 2024	0.5010	0.5500	0.5000	0.5130	0.5130	133,500
02 Feb 2024	0.6010	0.6300	0.5150	0.5170	0.5170	204,600
01 Feb 2024	0.5970	0.6500	0.5650	0.6400	0.6400	560,900
31 Jan 2024	0.5450	0.6990	0.5000	0.6420	0.6420	1,964,600
30 Jan 2024	0.9160	0.9800	0.5520	0.5670	0.5670	42,550,000
29 Jan 2024	0.4300	0.5200	0.4200	0.5100	0.5100	2,626,100
26 Jan 2024	0.4300	0.4520	0.4200	0.4270	0.4270	47,300
25 Jan 2024	0.4700	0.4710	0.4310	0.4330	0.4330	24,000
24 Jan 2024	0.4800	0.4800	0.4720	0.4720	0.4720	6,400
23 Jan 2024	0.4800	0.5000	0.4720	0.4720	0.4720	16,800
22 Jan 2024	0.5600	0.5700	0.4800	0.4800	0.4800	66,400
19 Jan 2024	0.4900	0.5000	0.4710	0.4710	0.4710	48,600
18 Jan 2024	0.4800	0.5010	0.4800	0.4800	0.4800	27,300
17 Jan 2024	0.5500	0.5600	0.4800	0.4900	0.4900	59,900
16 Jan 2024	0.6100	0.6110	0.5500	0.5510	0.5510	87,200
12 Jan 2024	0.6150	0.6150	0.6050	0.6100	0.6100	14,300
11 Jan 2024	0.6300	0.6300	0.6120	0.6150	0.6150	27,000
10 Jan 2024	0.6000	0.6500	0.6000	0.6300	0.6300	102,300
09 Jan 2024	0.6100	0.6230	0.6000	0.6000	0.6000	21,700
08 Jan 2024	0.6100	0.6200	0.6000	0.6000	0.6000	5,200
05 Jan 2024	0.6390	0.6400	0.6050	0.6100	0.6100	74,300
04 Jan 2024	0.6510	0.6510	0.6300	0.6320	0.6320	25,500
03 Jan 2024	0.6590	0.6600	0.6400	0.6530	0.6530	31,000
02 Jan 2024	0.6390	0.6400	0.6300	0.6400	0.6400	11,900
29 Dec 2023	0.6510	0.6510	0.6300	0.6390	0.6390	27,900
28 Dec 2023	0.6380	0.6550	0.6220	0.6340	0.6340	67,800
27 Dec 2023	0.7000	0.7010	0.6520	0.6690	0.6690	64,700
26 Dec 2023	0.6800	0.7200	0.6500	0.6950	0.6950	56,100
22 Dec 2023	0.6800	0.6800	0.6300	0.6490	0.6490	39,500
21 Dec 2023	0.6310	0.7500	0.5870	0.6700	0.6700	270,400
20 Dec 2023	0.6600	0.6600	0.6310	0.6310	0.6310	106,500
19 Dec 2023	0.6750	0.6760	0.6500	0.6580	0.6580	20,700
18 Dec 2023	0.6900	0.6900	0.6750	0.6750	0.6750	31,000
15 Dec 2023	0.7300	0.7300	0.7000	0.7100	0.7100	14,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,265.95+1.42(+0.04%)

S&P 5005,206.90+19.23(+0.37%)

Dow39,243.63+187.24(+0.48%)

Nasdaq16,344.01+41.26(+0.25%)

Bitcoin USD61,655.02-798.85(-1.28%)

CMC Crypto 2001,324.10+24.00(+1.85%)

Agape ATP Corporation (ATPC)

Straits Times Index
3,265.95
+1.42(+0.04%)

S&P 500
5,206.90
+19.23(+0.37%)

Dow
39,243.63
+187.24(+0.48%)

Nasdaq
16,344.01
+41.26(+0.25%)

Bitcoin USD
61,655.02
-798.85(-1.28%)

CMC Crypto 200
1,324.10
+24.00(+1.85%)