Atlas Consolidated Mining and Development Corporation (PSE:AT)
Philippines · Delayed Price · Currency is PHP 7.90
+0.84 (11.90%)
At close: May 6, 2026
PSE:AT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 7.15 | 7.95 | 7.06 | 7.85 | - | 11.19% | 3,010,400 |
| May 5, 2026 | 7.17 | 7.19 | 6.99 | 7.06 | 7.06 | -2.89% | 2,603,200 |
| May 4, 2026 | 7.56 | 7.68 | 7.16 | 7.27 | 7.27 | -3.84% | 3,295,000 |
| Apr 30, 2026 | 7.91 | 7.93 | 7.56 | 7.56 | 7.56 | -4.42% | 3,471,300 |
| Apr 29, 2026 | 8.19 | 8.24 | 7.91 | 7.91 | 7.91 | -4.00% | 2,832,700 |
| Apr 28, 2026 | 8.46 | 8.51 | 8.00 | 8.24 | 8.24 | -2.49% | 2,707,200 |
| Apr 27, 2026 | 7.67 | 8.97 | 7.67 | 8.45 | 8.45 | 11.18% | 10,034,800 |
| Apr 24, 2026 | 7.64 | 7.82 | 7.50 | 7.60 | 7.60 | -0.26% | 2,121,600 |
| Apr 23, 2026 | 7.84 | 7.96 | 7.55 | 7.62 | 7.62 | -2.93% | 1,992,600 |
| Apr 22, 2026 | 8.10 | 8.20 | 7.84 | 7.85 | 7.85 | -4.27% | 2,059,300 |
| Apr 21, 2026 | 8.36 | 8.36 | 8.14 | 8.20 | 8.20 | -1.68% | 2,164,900 |
| Apr 20, 2026 | 8.50 | 8.60 | 8.20 | 8.34 | 8.34 | -2.23% | 2,737,100 |
| Apr 17, 2026 | 8.35 | 8.60 | 8.20 | 8.53 | 8.53 | 2.16% | 4,355,400 |
| Apr 16, 2026 | 8.55 | 8.62 | 8.32 | 8.35 | 8.35 | -1.76% | 2,699,500 |
| Apr 15, 2026 | 8.15 | 8.80 | 8.13 | 8.50 | 8.50 | 5.59% | 6,344,500 |
| Apr 14, 2026 | 7.83 | 8.07 | 7.83 | 8.05 | 8.05 | 2.81% | 4,232,400 |
| Apr 13, 2026 | 7.90 | 7.94 | 7.56 | 7.83 | 7.83 | -1.76% | 2,133,700 |
| Apr 10, 2026 | 7.73 | 7.97 | 7.52 | 7.97 | 7.97 | 3.37% | 5,202,800 |
| Apr 8, 2026 | 7.41 | 7.77 | 7.40 | 7.71 | 7.71 | 7.08% | 4,342,400 |
| Apr 7, 2026 | 7.30 | 7.35 | 7.07 | 7.20 | 7.20 | 0.70% | 3,312,300 |
| Apr 6, 2026 | 7.15 | 7.55 | 6.95 | 7.15 | 7.15 | -0.56% | 3,814,700 |
| Apr 1, 2026 | 6.25 | 7.32 | 6.25 | 7.19 | 7.19 | 16.53% | 5,401,100 |
| Mar 31, 2026 | 6.01 | 6.25 | 6.01 | 6.17 | 6.17 | 2.66% | 2,202,400 |
| Mar 30, 2026 | 5.90 | 6.10 | 5.83 | 6.01 | 6.01 | 1.86% | 1,373,800 |
| Mar 27, 2026 | 6.18 | 6.18 | 5.89 | 5.90 | 5.90 | -4.53% | 4,588,400 |
| Mar 26, 2026 | 6.12 | 6.50 | 5.81 | 6.18 | 6.18 | 0.98% | 2,136,300 |
| 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 |