Atlas Consolidated Mining and Development Corporation (PSE:AT)
Philippines · Delayed Price · Currency is PHP 5.12
+0.03 (0.59%)
At close: Oct 30, 2025
PSE:AT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5.10 | 5.12 | 5.10 | 5.12 | - | 0.59% | 192,700 |
| Oct 29, 2025 | 5.00 | 5.10 | 5.00 | 5.09 | - | 1.80% | 170,800 |
| Oct 28, 2025 | 5.07 | 5.07 | 5.00 | 5.00 | - | -1.38% | 1,028,800 |
| Oct 27, 2025 | 5.15 | 5.16 | 5.00 | 5.07 | - | -1.55% | 529,900 |
| Oct 24, 2025 | 5.16 | 5.16 | 5.10 | 5.15 | - | -0.19% | 404,600 |
| Oct 23, 2025 | 5.13 | 5.23 | 5.13 | 5.16 | - | 0.39% | 290,300 |
| Oct 22, 2025 | 5.24 | 5.25 | 4.98 | 5.14 | - | -3.02% | 1,152,000 |
| Oct 21, 2025 | 5.24 | 5.35 | 5.21 | 5.30 | - | 1.15% | 893,500 |
| Oct 20, 2025 | 5.55 | 5.60 | 5.07 | 5.24 | - | -6.43% | 1,067,400 |
| Oct 17, 2025 | 5.51 | 5.70 | 5.50 | 5.60 | - | 1.82% | 398,900 |
| Oct 16, 2025 | 5.40 | 5.79 | 5.40 | 5.50 | - | 2.61% | 1,368,000 |
| Oct 15, 2025 | 5.40 | 5.50 | 5.30 | 5.36 | - | 1.13% | 305,900 |
| Oct 14, 2025 | 5.50 | 5.90 | 5.30 | 5.30 | - | -2.75% | 2,903,900 |
| Oct 13, 2025 | 5.60 | 5.64 | 5.29 | 5.45 | - | -0.91% | 1,119,700 |
| Oct 10, 2025 | 5.10 | 5.50 | 5.01 | 5.50 | - | 7.84% | 4,985,100 |
| Oct 9, 2025 | 5.29 | 5.34 | 5.00 | 5.10 | - | -1.73% | 2,141,900 |
| Oct 8, 2025 | 4.71 | 5.20 | 4.56 | 5.19 | - | 9.96% | 3,946,000 |
| Oct 7, 2025 | 4.35 | 4.79 | 4.35 | 4.72 | - | 9.51% | 2,562,000 |
| Oct 6, 2025 | 4.25 | 4.31 | 4.21 | 4.31 | - | 1.41% | 249,000 |
| Oct 3, 2025 | 4.30 | 4.35 | 4.21 | 4.25 | - | - | 116,000 |
| Oct 2, 2025 | 4.15 | 4.25 | 4.14 | 4.25 | - | 2.66% | 594,000 |
| Oct 1, 2025 | 4.17 | 4.17 | 4.14 | 4.14 | - | -0.48% | 384,000 |
| Sep 30, 2025 | 4.14 | 4.19 | 4.14 | 4.16 | - | 0.48% | 574,000 |
| Sep 29, 2025 | 4.10 | 4.15 | 4.10 | 4.14 | - | 3.24% | 618,000 |
| Sep 26, 2025 | 4.19 | 4.20 | 4.00 | 4.01 | - | -2.67% | 801,000 |
| Sep 25, 2025 | 4.12 | 4.19 | 4.12 | 4.12 | - | 3.00% | 350,000 |
| Sep 24, 2025 | 4.05 | 4.15 | 4.00 | 4.00 | - | - | 780,000 |
| Sep 23, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | - | - | 973,000 |
| Sep 22, 2025 | 4.10 | 4.10 | 3.99 | 4.00 | - | 0.25% | 626,000 |
| Sep 19, 2025 | 4.14 | 4.14 | 3.99 | 3.99 | - | -1.72% | 897,000 |
| Sep 18, 2025 | 4.10 | 4.20 | 4.06 | 4.06 | - | -0.98% | 1,455,000 |
| Sep 17, 2025 | 4.20 | 4.20 | 4.10 | 4.10 | - | -2.15% | 334,000 |
| Sep 16, 2025 | 4.00 | 4.19 | 4.00 | 4.19 | - | 5.01% | 568,000 |
| Sep 15, 2025 | 4.00 | 4.01 | 3.99 | 3.99 | - | -0.25% | 351,000 |
| 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 |