Atlas Consolidated Mining and Development Corporation (PSE:AT)
Philippines · Delayed Price · Currency is PHP 9.98
+0.65 (6.97%)
At close: Feb 9, 2026
PSE:AT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 9.31 | 10.18 | 9.31 | 10.06 | - | 8.17% | 3,916,600 |
| Feb 6, 2026 | 9.20 | 9.50 | 9.00 | 9.30 | 9.30 | -2.62% | 3,560,800 |
| Feb 5, 2026 | 9.86 | 9.86 | 9.40 | 9.55 | 9.55 | -3.54% | 3,367,900 |
| Feb 4, 2026 | 9.42 | 9.90 | 9.42 | 9.90 | 9.90 | 8.43% | 3,913,700 |
| Feb 3, 2026 | 8.90 | 9.66 | 8.90 | 9.13 | 9.13 | 1.44% | 4,121,400 |
| Feb 2, 2026 | 9.50 | 9.62 | 8.90 | 9.00 | 9.00 | -13.46% | 7,471,100 |
| Jan 30, 2026 | 9.40 | 10.40 | 9.30 | 10.40 | 10.40 | 9.47% | 10,629,900 |
| Jan 29, 2026 | 9.11 | 9.50 | 9.11 | 9.50 | 9.50 | 4.28% | 11,074,400 |
| Jan 28, 2026 | 8.55 | 9.15 | 8.55 | 9.11 | 9.11 | 7.18% | 8,430,300 |
| Jan 27, 2026 | 8.20 | 8.50 | 8.10 | 8.50 | 8.50 | 4.42% | 7,593,600 |
| Jan 26, 2026 | 7.45 | 8.14 | 7.45 | 8.14 | 8.14 | 10.15% | 7,214,400 |
| Jan 23, 2026 | 7.33 | 7.41 | 7.30 | 7.39 | 7.39 | 0.82% | 1,670,600 |
| Jan 22, 2026 | 7.42 | 7.42 | 7.30 | 7.33 | 7.33 | -0.95% | 839,700 |
| Jan 21, 2026 | 7.35 | 7.49 | 7.31 | 7.40 | 7.40 | 1.37% | 1,579,600 |
| Jan 20, 2026 | 7.26 | 7.32 | 7.00 | 7.30 | 7.30 | 0.55% | 1,647,300 |
| Jan 19, 2026 | 7.30 | 7.30 | 7.25 | 7.26 | 7.26 | -0.27% | 1,615,000 |
| Jan 16, 2026 | 7.65 | 7.65 | 7.27 | 7.28 | 7.28 | -4.21% | 2,706,100 |
| Jan 15, 2026 | 7.65 | 7.69 | 7.30 | 7.60 | 7.60 | -0.65% | 1,789,100 |
| Jan 14, 2026 | 7.44 | 7.79 | 7.44 | 7.65 | 7.65 | 2.82% | 1,606,100 |
| Jan 13, 2026 | 7.19 | 7.45 | 7.19 | 7.44 | 7.44 | 3.48% | 3,068,100 |
| Jan 12, 2026 | 7.07 | 7.19 | 7.01 | 7.19 | 7.19 | 2.71% | 1,362,000 |
| Jan 9, 2026 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | -1.41% | 1,463,500 |
| Jan 8, 2026 | 7.18 | 7.18 | 7.02 | 7.10 | 7.10 | -0.70% | 742,100 |
| Jan 7, 2026 | 7.11 | 7.15 | 6.85 | 7.15 | 7.15 | 0.70% | 1,728,500 |
| Jan 6, 2026 | 6.75 | 7.10 | 6.75 | 7.10 | 7.10 | 6.29% | 2,036,600 |
| Jan 5, 2026 | 6.50 | 6.68 | 6.50 | 6.68 | 6.68 | 2.77% | 2,001,500 |
| Jan 2, 2026 | 5.98 | 6.50 | 5.97 | 6.50 | 6.50 | 7.79% | 1,355,600 |
| Dec 29, 2025 | 5.80 | 6.08 | 5.80 | 6.03 | 6.03 | 3.97% | 3,068,800 |
| Dec 26, 2025 | 5.70 | 5.89 | 5.70 | 5.80 | 5.80 | 2.29% | 859,500 |
| Dec 23, 2025 | 5.70 | 5.75 | 5.67 | 5.67 | 5.67 | -0.35% | 692,700 |
| Dec 22, 2025 | 5.60 | 5.74 | 5.56 | 5.69 | 5.69 | 3.08% | 2,097,800 |
| Dec 19, 2025 | 5.60 | 5.70 | 5.52 | 5.52 | 5.52 | -1.43% | 567,100 |
| Dec 18, 2025 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 93,900 |
| Dec 17, 2025 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | -1.41% | 258,500 |
| Dec 16, 2025 | 5.72 | 5.72 | 5.67 | 5.68 | 5.68 | -0.70% | 935,300 |
| Dec 15, 2025 | 5.70 | 5.72 | 5.70 | 5.72 | 5.72 | 0.88% | 897,500 |
| Dec 12, 2025 | 5.65 | 5.70 | 5.52 | 5.67 | 5.67 | 3.09% | 892,800 |
| Dec 11, 2025 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 3.77% | 584,800 |
| Dec 10, 2025 | 5.40 | 5.42 | 5.27 | 5.30 | 5.30 | -1.67% | 647,100 |
| Dec 9, 2025 | 5.59 | 5.59 | 5.39 | 5.39 | 5.39 | -3.75% | 655,400 |
| Dec 5, 2025 | 5.60 | 5.60 | 5.46 | 5.60 | 5.60 | - | 388,900 |
| Dec 4, 2025 | 5.70 | 5.80 | 5.59 | 5.60 | 5.60 | 0.36% | 2,206,900 |
| Dec 3, 2025 | 5.52 | 5.60 | 5.40 | 5.58 | 5.58 | 1.82% | 976,900 |
| Dec 2, 2025 | 5.35 | 5.49 | 5.35 | 5.48 | 5.48 | 2.62% | 1,978,100 |
| Dec 1, 2025 | 5.13 | 5.35 | 5.13 | 5.34 | 5.34 | 4.30% | 1,742,100 |
| Nov 28, 2025 | 5.10 | 5.15 | 5.10 | 5.12 | 5.12 | 0.39% | 116,700 |
| Nov 27, 2025 | 5.22 | 5.22 | 5.10 | 5.10 | 5.10 | -1.16% | 149,100 |
| Nov 26, 2025 | 5.15 | 5.25 | 5.12 | 5.16 | 5.16 | 0.19% | 1,505,200 |
| Nov 25, 2025 | 5.11 | 5.16 | 5.10 | 5.15 | 5.15 | 0.19% | 244,800 |
| Nov 24, 2025 | 5.11 | 5.16 | 5.10 | 5.14 | 5.14 | -0.19% | 698,100 |