Atlas Consolidated Mining and Development Corporation (PSE:AT)
Philippines · Delayed Price · Currency is PHP 4.720
+0.410 (9.51%)
At close: Oct 7, 2025
PSE:AT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 4.35 | 4.79 | 4.35 | 4.72 | 4.72 | 9.51% | 2,562,000 |
| Oct 6, 2025 | 4.25 | 4.31 | 4.21 | 4.31 | 4.31 | 1.41% | 249,000 |
| Oct 3, 2025 | 4.30 | 4.35 | 4.21 | 4.25 | 4.25 | - | 116,000 |
| Oct 2, 2025 | 4.15 | 4.25 | 4.14 | 4.25 | 4.25 | 2.66% | 594,000 |
| Oct 1, 2025 | 4.17 | 4.17 | 4.14 | 4.14 | 4.14 | -0.48% | 384,000 |
| Sep 30, 2025 | 4.14 | 4.19 | 4.14 | 4.16 | 4.16 | 0.48% | 574,000 |
| Sep 29, 2025 | 4.10 | 4.15 | 4.10 | 4.14 | 4.14 | 3.24% | 618,000 |
| Sep 26, 2025 | 4.19 | 4.20 | 4.00 | 4.01 | 4.01 | -2.67% | 801,000 |
| Sep 25, 2025 | 4.12 | 4.19 | 4.12 | 4.12 | 4.12 | 3.00% | 350,000 |
| Sep 24, 2025 | 4.05 | 4.15 | 4.00 | 4.00 | 4.00 | - | 780,000 |
| Sep 23, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | - | 973,000 |
| Sep 22, 2025 | 4.10 | 4.10 | 3.99 | 4.00 | 4.00 | 0.25% | 626,000 |
| Sep 19, 2025 | 4.14 | 4.14 | 3.99 | 3.99 | 3.99 | -1.72% | 897,000 |
| Sep 18, 2025 | 4.10 | 4.20 | 4.06 | 4.06 | 4.06 | -0.98% | 1,455,000 |
| Sep 17, 2025 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -2.15% | 334,000 |
| Sep 16, 2025 | 4.00 | 4.19 | 4.00 | 4.19 | 4.19 | 5.01% | 568,000 |
| Sep 15, 2025 | 4.00 | 4.01 | 3.99 | 3.99 | 3.99 | -0.25% | 351,000 |
| Sep 12, 2025 | 4.01 | 4.10 | 4.00 | 4.00 | 4.00 | -1.23% | 508,000 |
| Sep 11, 2025 | 4.20 | 4.21 | 4.02 | 4.05 | 4.05 | 0.75% | 362,000 |
| Sep 10, 2025 | 4.05 | 4.05 | 4.02 | 4.02 | 4.02 | -1.95% | 167,000 |
| Sep 9, 2025 | 4.16 | 4.16 | 4.00 | 4.10 | 4.10 | 0.24% | 178,000 |
| Sep 8, 2025 | 4.00 | 4.10 | 4.00 | 4.09 | 4.09 | 1.74% | 879,000 |
| Sep 5, 2025 | 4.00 | 4.02 | 3.98 | 4.02 | 4.02 | 0.50% | 1,061,000 |
| Sep 4, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | - | 1,452,000 |
| Sep 3, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 2.56% | 1,165,000 |
| Sep 2, 2025 | 3.80 | 3.94 | 3.80 | 3.90 | 3.90 | 2.63% | 530,000 |
| Sep 1, 2025 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 492,000 |
| Aug 29, 2025 | 3.72 | 3.80 | 3.70 | 3.80 | 3.80 | 2.70% | 183,000 |
| Aug 28, 2025 | 3.71 | 3.80 | 3.70 | 3.70 | 3.70 | - | 112,000 |
| Aug 27, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 26, 2025 | 3.90 | 3.90 | 3.70 | 3.70 | 3.70 | -5.61% | 206,000 |
| Aug 22, 2025 | 3.70 | 3.92 | 3.70 | 3.92 | 3.92 | 8.89% | 224,000 |
| Aug 20, 2025 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -3.74% | 152,000 |
| Aug 19, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Aug 18, 2025 | 3.74 | 3.74 | 3.73 | 3.74 | 3.74 | 2.47% | 23,000 |
| Aug 15, 2025 | 3.54 | 3.75 | 3.50 | 3.65 | 3.65 | 1.39% | 46,000 |
| Aug 14, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | 23,000 |
| Aug 13, 2025 | 3.60 | 3.66 | 3.50 | 3.66 | 3.66 | 3.98% | 730,000 |
| Aug 12, 2025 | 3.58 | 3.58 | 3.49 | 3.52 | 3.52 | -1.68% | 256,000 |
| Aug 11, 2025 | 3.59 | 3.59 | 3.55 | 3.58 | 3.58 | -0.56% | 349,000 |
| Aug 8, 2025 | 3.61 | 3.61 | 3.58 | 3.60 | 3.60 | -0.28% | 444,000 |
| Aug 7, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.28% | 82,000 |
| Aug 6, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 111,000 |
| Aug 5, 2025 | 3.60 | 3.61 | 3.59 | 3.60 | 3.60 | - | 2,716,000 |
| Aug 4, 2025 | 3.61 | 3.61 | 3.60 | 3.60 | 3.60 | - | 2,597,000 |
| Aug 1, 2025 | 3.82 | 3.82 | 3.60 | 3.60 | 3.60 | -3.74% | 539,000 |
| Jul 31, 2025 | 3.90 | 3.90 | 3.74 | 3.74 | 3.74 | -4.10% | 888,000 |
| Jul 30, 2025 | 3.84 | 3.97 | 3.84 | 3.90 | 3.90 | 2.90% | 1,639,000 |
| Jul 29, 2025 | 4.04 | 4.10 | 3.60 | 3.79 | 3.79 | -6.19% | 8,153,000 |
| Jul 28, 2025 | 4.32 | 4.32 | 4.04 | 4.04 | 4.04 | -6.91% | 1,568,000 |