Atlas Consolidated Mining and Development Corporation (PSE:AT)
Philippines · Delayed Price · Currency is PHP 6.12
-0.27 (-4.23%)
Last updated: Mar 26, 2026, 10:28 AM PST
PSE:AT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 6.50 | 6.67 | 6.09 | 6.12 | - | - | 2,411,600 |
| Mar 25, 2026 | 6.50 | 6.67 | 6.09 | 6.12 | 6.12 | -4.23% | 2,411,600 |
| Mar 24, 2026 | 6.33 | 6.50 | 6.31 | 6.39 | 6.39 | - | 1,460,500 |
| Mar 23, 2026 | 7.00 | 7.00 | 6.24 | 6.39 | 6.39 | -11.25% | 3,557,000 |
| Mar 19, 2026 | 7.97 | 7.97 | 7.13 | 7.20 | 7.20 | -9.66% | 3,257,000 |
| Mar 18, 2026 | 7.93 | 7.97 | 7.83 | 7.97 | 7.97 | 0.63% | 830,400 |
| Mar 17, 2026 | 7.86 | 8.14 | 7.86 | 7.92 | 7.92 | 0.76% | 1,337,500 |
| Mar 16, 2026 | 8.20 | 8.20 | 7.73 | 7.86 | 7.86 | -5.30% | 1,354,900 |
| Mar 13, 2026 | 8.49 | 8.49 | 8.24 | 8.30 | 8.30 | -1.89% | 929,800 |
| Mar 12, 2026 | 8.25 | 8.55 | 8.10 | 8.46 | 8.46 | 0.48% | 3,729,300 |
| Mar 11, 2026 | 8.05 | 8.58 | 8.05 | 8.42 | 8.42 | 4.60% | 4,671,700 |
| Mar 10, 2026 | 7.73 | 8.07 | 7.73 | 8.05 | 8.05 | 3.87% | 4,369,600 |
| Mar 9, 2026 | 7.61 | 7.75 | 7.01 | 7.75 | 7.75 | -3.13% | 2,501,600 |
| Mar 6, 2026 | 8.08 | 8.10 | 7.80 | 8.00 | 8.00 | -0.99% | 2,645,100 |
| Mar 5, 2026 | 8.00 | 8.16 | 8.00 | 8.08 | 8.08 | 0.87% | 1,492,000 |
| Mar 4, 2026 | 8.70 | 8.70 | 8.00 | 8.01 | 8.01 | -8.98% | 5,124,500 |
| Mar 3, 2026 | 9.28 | 9.28 | 8.62 | 8.80 | 8.80 | -5.58% | 3,690,300 |
| Mar 2, 2026 | 9.21 | 9.35 | 9.20 | 9.32 | 9.32 | 0.32% | 1,474,300 |
| Feb 27, 2026 | 9.30 | 9.32 | 9.22 | 9.29 | 9.29 | -0.21% | 1,720,800 |
| Feb 26, 2026 | 9.51 | 9.55 | 9.30 | 9.31 | 9.31 | -2.10% | 1,839,500 |
| Feb 25, 2026 | 9.36 | 9.55 | 9.35 | 9.51 | 9.51 | 2.15% | 1,463,800 |
| Feb 24, 2026 | 9.41 | 9.61 | 9.30 | 9.31 | 9.31 | -0.85% | 3,394,600 |
| Feb 23, 2026 | 9.20 | 9.43 | 9.10 | 9.39 | 9.39 | 2.29% | 1,823,500 |
| Feb 20, 2026 | 8.97 | 9.18 | 8.92 | 9.18 | 9.18 | 2.34% | 930,700 |
| Feb 19, 2026 | 9.05 | 9.14 | 8.91 | 8.97 | 8.97 | - | 1,391,300 |
| Feb 18, 2026 | 9.00 | 9.00 | 8.60 | 8.97 | 8.97 | -1.21% | 1,987,700 |
| Feb 16, 2026 | 9.20 | 9.24 | 9.00 | 9.08 | 9.08 | -0.87% | 1,034,000 |
| Feb 13, 2026 | 9.20 | 9.29 | 9.08 | 9.16 | 9.16 | -2.24% | 1,260,900 |
| Feb 12, 2026 | 9.50 | 9.50 | 9.02 | 9.37 | 9.37 | -0.21% | 1,695,200 |
| Feb 11, 2026 | 9.76 | 9.80 | 9.39 | 9.39 | 9.39 | -3.30% | 3,223,300 |
| Feb 10, 2026 | 9.90 | 9.97 | 9.57 | 9.71 | 9.71 | -1.42% | 2,442,600 |
| Feb 9, 2026 | 9.31 | 10.18 | 9.31 | 9.85 | 9.85 | 5.91% | 5,593,200 |
| Feb 6, 2026 | 9.20 | 9.50 | 9.00 | 9.30 | 9.30 | -2.62% | 3,560,800 |
| Feb 5, 2026 | 9.86 | 9.86 | 9.40 | 9.55 | 9.55 | -3.54% | 3,367,900 |
| Feb 4, 2026 | 9.42 | 9.90 | 9.42 | 9.90 | 9.90 | 8.43% | 3,913,700 |
| Feb 3, 2026 | 8.90 | 9.66 | 8.90 | 9.13 | 9.13 | 1.44% | 4,121,400 |
| Feb 2, 2026 | 9.50 | 9.62 | 8.90 | 9.00 | 9.00 | -13.46% | 7,471,100 |
| Jan 30, 2026 | 9.40 | 10.40 | 9.30 | 10.40 | 10.40 | 9.47% | 10,629,900 |
| Jan 29, 2026 | 9.11 | 9.50 | 9.11 | 9.50 | 9.50 | 4.28% | 11,074,400 |
| Jan 28, 2026 | 8.55 | 9.15 | 8.55 | 9.11 | 9.11 | 7.18% | 8,430,300 |
| Jan 27, 2026 | 8.20 | 8.50 | 8.10 | 8.50 | 8.50 | 4.42% | 7,593,600 |
| Jan 26, 2026 | 7.45 | 8.14 | 7.45 | 8.14 | 8.14 | 10.15% | 7,214,400 |
| Jan 23, 2026 | 7.33 | 7.41 | 7.30 | 7.39 | 7.39 | 0.82% | 1,670,600 |
| Jan 22, 2026 | 7.42 | 7.42 | 7.30 | 7.33 | 7.33 | -0.95% | 839,700 |
| Jan 21, 2026 | 7.35 | 7.49 | 7.31 | 7.40 | 7.40 | 1.37% | 1,579,600 |
| Jan 20, 2026 | 7.26 | 7.32 | 7.00 | 7.30 | 7.30 | 0.55% | 1,647,300 |
| Jan 19, 2026 | 7.30 | 7.30 | 7.25 | 7.26 | 7.26 | -0.27% | 1,615,000 |
| Jan 16, 2026 | 7.65 | 7.65 | 7.27 | 7.28 | 7.28 | -4.21% | 2,706,100 |
| Jan 15, 2026 | 7.65 | 7.69 | 7.30 | 7.60 | 7.60 | -0.65% | 1,789,100 |
| Jan 14, 2026 | 7.44 | 7.79 | 7.44 | 7.65 | 7.65 | 2.82% | 1,606,100 |