Atlas Consolidated Mining and Development Corporation (PSE:AT)
Philippines · Delayed Price · Currency is PHP 4.000
0.00 (0.00%)
Last updated: Sep 15, 2025, 9:30 AM PST
PSE:AT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.01 | 4.10 | 4.00 | 4.00 | - | -1.23% | 508,000 |
| Sep 11, 2025 | 4.20 | 4.21 | 4.02 | 4.05 | - | 0.75% | 362,000 |
| Sep 10, 2025 | 4.05 | 4.05 | 4.02 | 4.02 | - | -1.95% | 167,000 |
| Sep 9, 2025 | 4.16 | 4.16 | 4.00 | 4.10 | - | 0.24% | 178,000 |
| Sep 8, 2025 | 4.00 | 4.10 | 4.00 | 4.09 | - | 1.74% | 879,000 |
| Sep 5, 2025 | 4.00 | 4.02 | 3.98 | 4.02 | - | 0.50% | 1,061,000 |
| Sep 4, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | - | - | 1,452,000 |
| Sep 3, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | - | 2.56% | 1,165,000 |
| Sep 2, 2025 | 3.80 | 3.94 | 3.80 | 3.90 | - | 2.63% | 530,000 |
| Sep 1, 2025 | 3.80 | 3.90 | 3.80 | 3.80 | - | - | 492,000 |
| Aug 29, 2025 | 3.72 | 3.80 | 3.70 | 3.80 | - | 2.70% | 183,000 |
| Aug 28, 2025 | 3.71 | 3.80 | 3.70 | 3.70 | - | - | 112,000 |
| Aug 26, 2025 | 3.90 | 3.90 | 3.70 | 3.70 | - | -5.61% | 206,000 |
| Aug 22, 2025 | 3.70 | 3.92 | 3.70 | 3.92 | - | 8.89% | 224,000 |
| Aug 20, 2025 | 3.70 | 3.70 | 3.60 | 3.60 | - | -3.74% | 152,000 |
| Aug 18, 2025 | 3.74 | 3.74 | 3.73 | 3.74 | - | 2.47% | 23,000 |
| Aug 15, 2025 | 3.54 | 3.75 | 3.50 | 3.65 | - | 1.39% | 46,000 |
| Aug 14, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | -1.64% | 23,000 |
| Aug 13, 2025 | 3.60 | 3.66 | 3.50 | 3.66 | - | 3.98% | 730,000 |
| Aug 12, 2025 | 3.58 | 3.58 | 3.49 | 3.52 | - | -1.68% | 256,000 |
| Aug 11, 2025 | 3.59 | 3.59 | 3.55 | 3.58 | - | -0.56% | 349,000 |
| Aug 8, 2025 | 3.61 | 3.61 | 3.58 | 3.60 | - | -0.28% | 444,000 |
| Aug 7, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | - | 0.28% | 82,000 |
| Aug 6, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | - | 111,000 |
| Aug 5, 2025 | 3.60 | 3.61 | 3.59 | 3.60 | - | - | 2,716,000 |
| Aug 4, 2025 | 3.61 | 3.61 | 3.60 | 3.60 | - | - | 2,597,000 |
| Aug 1, 2025 | 3.82 | 3.82 | 3.60 | 3.60 | - | -3.74% | 539,000 |
| Jul 31, 2025 | 3.90 | 3.90 | 3.74 | 3.74 | - | -4.10% | 888,000 |
| Jul 30, 2025 | 3.84 | 3.97 | 3.84 | 3.90 | - | 2.90% | 1,639,000 |
| Jul 29, 2025 | 4.04 | 4.10 | 3.60 | 3.79 | - | -6.19% | 8,153,000 |
| Jul 28, 2025 | 4.32 | 4.32 | 4.04 | 4.04 | - | -6.91% | 1,568,000 |
| Jul 25, 2025 | 4.40 | 4.40 | 4.34 | 4.34 | - | -2.69% | 308,000 |
| Jul 24, 2025 | 4.45 | 4.46 | 4.41 | 4.46 | - | 0.22% | 61,000 |
| Jul 23, 2025 | 4.39 | 4.49 | 4.34 | 4.45 | - | -1.11% | 109,000 |
| Jul 22, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | 5,000 |
| Jul 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | 5,000 |
| Jul 18, 2025 | 4.27 | 4.50 | 4.26 | 4.50 | - | 4.90% | 130,000 |
| Jul 17, 2025 | 4.35 | 4.35 | 4.26 | 4.29 | - | -1.61% | 188,000 |
| Jul 16, 2025 | 4.50 | 4.50 | 4.36 | 4.36 | - | -3.11% | 173,000 |
| Jul 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | 104,000 |
| Jul 14, 2025 | 4.50 | 4.60 | 4.50 | 4.50 | - | -2.17% | 348,000 |
| Jul 11, 2025 | 4.65 | 4.70 | 4.60 | 4.60 | - | - | 58,000 |
| Jul 10, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | - | 2.22% | 1,141,000 |
| Jul 9, 2025 | 4.36 | 4.62 | 4.36 | 4.50 | - | 5.63% | 712,000 |
| Jul 8, 2025 | 4.30 | 4.30 | 4.26 | 4.26 | - | -2.74% | 27,000 |
| Jul 7, 2025 | 4.30 | 4.38 | 4.28 | 4.38 | - | 0.69% | 106,000 |
| Jul 4, 2025 | 4.37 | 4.44 | 4.35 | 4.35 | - | -0.46% | 167,000 |
| Jul 3, 2025 | 4.45 | 4.46 | 4.37 | 4.37 | - | -2.02% | 101,000 |
| Jul 2, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | 11,000 |
| Jul 1, 2025 | 4.45 | 4.46 | 4.40 | 4.46 | - | 0.22% | 181,000 |