Atlas Consolidated Mining and Development Corporation (PSE:AT)
Philippines · Delayed Price · Currency is PHP 5.80
+0.13 (2.29%)
At close: Dec 26, 2025
PSE:AT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 5.12 | 5.16 | 5.12 | 5.15 | 5.15 | - | 431,500 |
| Nov 20, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 2,973,500 |
| Nov 19, 2025 | 5.15 | 5.24 | 5.15 | 5.20 | 5.20 | 0.97% | 171,100 |
| Nov 18, 2025 | 5.15 | 5.19 | 5.13 | 5.15 | 5.15 | 0.19% | 201,100 |
| Nov 17, 2025 | 5.27 | 5.30 | 5.14 | 5.14 | 5.14 | -2.28% | 671,500 |
| Nov 14, 2025 | 5.25 | 5.38 | 5.14 | 5.26 | 5.26 | 0.19% | 1,157,800 |
| Nov 13, 2025 | 5.14 | 5.27 | 5.14 | 5.25 | 5.25 | 2.14% | 131,000 |
| Nov 12, 2025 | 5.16 | 5.20 | 5.14 | 5.14 | 5.14 | -0.19% | 251,900 |
| Nov 11, 2025 | 5.33 | 5.38 | 5.15 | 5.15 | 5.15 | -3.38% | 322,000 |
| Nov 10, 2025 | 5.33 | 5.33 | 5.11 | 5.33 | 5.33 | - | 241,000 |
| Nov 7, 2025 | 5.14 | 5.34 | 5.10 | 5.33 | 5.33 | 3.70% | 58,600 |
| Nov 6, 2025 | 5.40 | 5.42 | 5.11 | 5.14 | 5.14 | -4.81% | 324,600 |
| Nov 5, 2025 | 5.31 | 5.58 | 5.31 | 5.40 | 5.40 | 1.69% | 111,800 |
| Nov 4, 2025 | 5.33 | 5.37 | 5.30 | 5.31 | 5.31 | 0.19% | 194,100 |
| Nov 3, 2025 | 5.15 | 5.30 | 5.12 | 5.30 | 5.30 | 3.52% | 566,900 |
| Oct 30, 2025 | 5.10 | 5.12 | 5.10 | 5.12 | 5.12 | 0.59% | 192,700 |
| Oct 29, 2025 | 5.00 | 5.10 | 5.00 | 5.09 | 5.09 | 1.80% | 170,800 |
| Oct 28, 2025 | 5.07 | 5.07 | 5.00 | 5.00 | 5.00 | -1.38% | 1,028,800 |
| Oct 27, 2025 | 5.15 | 5.16 | 5.00 | 5.07 | 5.07 | -1.55% | 529,900 |
| Oct 24, 2025 | 5.16 | 5.16 | 5.10 | 5.15 | 5.15 | -0.19% | 404,600 |
| Oct 23, 2025 | 5.13 | 5.23 | 5.13 | 5.16 | 5.16 | 0.39% | 290,300 |
| Oct 22, 2025 | 5.24 | 5.25 | 4.98 | 5.14 | 5.14 | -3.02% | 1,152,000 |
| Oct 21, 2025 | 5.24 | 5.35 | 5.21 | 5.30 | 5.30 | 1.15% | 893,500 |
| Oct 20, 2025 | 5.55 | 5.60 | 5.07 | 5.24 | 5.24 | -6.43% | 1,067,400 |
| Oct 17, 2025 | 5.51 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 398,900 |
| Oct 16, 2025 | 5.40 | 5.79 | 5.40 | 5.50 | 5.50 | 2.61% | 1,368,000 |
| Oct 15, 2025 | 5.40 | 5.50 | 5.30 | 5.36 | 5.36 | 1.13% | 305,900 |
| Oct 14, 2025 | 5.50 | 5.90 | 5.30 | 5.30 | 5.30 | -2.75% | 2,903,900 |