Atlas Consolidated Mining and Development Corporation (PSE:AT)
Philippines · Delayed Price · Currency is PHP 5.48
+0.14 (2.62%)
At close: Dec 2, 2025
PSE:AT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 5.60 | 5.64 | 5.29 | 5.45 | 5.45 | -0.91% | 1,119,700 |
| Oct 10, 2025 | 5.10 | 5.50 | 5.01 | 5.50 | 5.50 | 7.84% | 4,985,100 |
| Oct 9, 2025 | 5.29 | 5.34 | 5.00 | 5.10 | 5.10 | -1.73% | 2,141,900 |
| Oct 8, 2025 | 4.71 | 5.20 | 4.56 | 5.19 | 5.19 | 9.96% | 3,946,000 |
| 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 |