Atlas Consolidated Mining and Development Corporation (PSE:AT)
Philippines · Delayed Price · Currency is PHP 17.72
-0.16 (-0.89%)
At close: Aug 24, 2026
PSE:AT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 18.00 | 18.20 | 17.02 | 17.88 | 17.88 | 2.76% | 8,511,600 |
| Aug 19, 2026 | 18.00 | 18.10 | 17.00 | 17.40 | 17.40 | -2.25% | 6,107,400 |
| Aug 18, 2026 | 16.30 | 17.98 | 16.22 | 17.80 | 17.80 | 11.25% | 16,863,300 |
| Aug 17, 2026 | 15.38 | 16.00 | 15.20 | 16.00 | 16.00 | 6.67% | 3,145,800 |
| Aug 14, 2026 | 15.40 | 15.40 | 14.78 | 15.00 | 15.00 | -3.23% | 2,338,500 |
| Aug 13, 2026 | 15.50 | 15.78 | 14.50 | 15.50 | 15.50 | -3.37% | 8,650,900 |
| Aug 12, 2026 | 16.08 | 16.66 | 16.04 | 16.04 | 16.04 | 0.25% | 5,155,000 |
| Aug 11, 2026 | 15.50 | 16.20 | 15.50 | 16.00 | 16.00 | 3.23% | 4,491,700 |
| Aug 10, 2026 | 15.90 | 15.94 | 15.00 | 15.50 | 15.50 | -2.52% | 7,783,000 |
| Aug 7, 2026 | 15.14 | 16.50 | 15.04 | 15.90 | 15.90 | 6.00% | 14,295,100 |
| Aug 6, 2026 | 15.00 | 15.50 | 14.92 | 15.00 | 15.00 | 0.81% | 8,880,100 |
| Aug 5, 2026 | 14.00 | 14.98 | 13.40 | 14.88 | 14.88 | 9.25% | 10,307,600 |
| Aug 4, 2026 | 13.44 | 14.06 | 13.44 | 13.62 | 13.62 | 1.95% | 4,833,600 |
| Aug 3, 2026 | 13.50 | 13.74 | 13.20 | 13.36 | 13.36 | -0.30% | 3,959,100 |
| Jul 31, 2026 | 12.90 | 13.50 | 12.90 | 13.40 | 13.40 | 5.51% | 8,370,500 |
| Jul 30, 2026 | 12.18 | 12.86 | 12.18 | 12.70 | 12.70 | 4.96% | 6,361,200 |
| Jul 29, 2026 | 12.24 | 12.46 | 12.10 | 12.10 | 12.10 | -1.14% | 2,041,500 |
| Jul 28, 2026 | 12.74 | 12.74 | 12.16 | 12.24 | 12.24 | -3.92% | 2,919,200 |
| Jul 27, 2026 | 12.30 | 12.90 | 12.30 | 12.74 | 12.74 | 4.43% | 8,760,300 |
| Jul 24, 2026 | 11.80 | 12.60 | 11.80 | 12.20 | 12.20 | 1.33% | 7,174,800 |
| Jul 23, 2026 | 12.00 | 12.20 | 11.82 | 12.04 | 12.04 | -1.15% | 4,200,300 |
| Jul 22, 2026 | 11.80 | 12.50 | 11.50 | 12.18 | 12.18 | 5.18% | 13,952,200 |
| Jul 21, 2026 | 10.36 | 11.62 | 10.22 | 11.58 | 11.58 | 12.65% | 18,440,400 |
| Jul 20, 2026 | 9.10 | 10.50 | 9.05 | 10.28 | 10.28 | 17.49% | 15,272,600 |
| Jul 17, 2026 | 8.65 | 8.75 | 8.40 | 8.75 | 8.75 | 0.57% | 1,638,300 |
| Jul 16, 2026 | 8.44 | 8.80 | 8.40 | 8.70 | 8.70 | 3.82% | 4,270,900 |
| Jul 15, 2026 | 8.40 | 8.67 | 8.36 | 8.38 | 8.38 | 1.09% | 1,130,700 |
| Jul 14, 2026 | 8.10 | 8.38 | 8.10 | 8.29 | 8.29 | 2.60% | 1,169,000 |
| Jul 13, 2026 | 8.30 | 8.30 | 7.98 | 8.08 | 8.08 | -2.65% | 1,461,100 |
| Jul 10, 2026 | 7.85 | 8.57 | 7.85 | 8.30 | 8.30 | 6.41% | 4,995,300 |
| Jul 9, 2026 | 7.42 | 7.80 | 7.41 | 7.80 | 7.80 | 4.00% | 1,625,300 |
| Jul 8, 2026 | 8.14 | 8.14 | 7.50 | 7.50 | 7.50 | -6.25% | 1,368,500 |
| Jul 7, 2026 | 7.50 | 8.27 | 7.50 | 8.00 | 8.00 | 6.52% | 2,421,300 |
| Jul 6, 2026 | 7.34 | 7.68 | 7.34 | 7.51 | 7.51 | 2.60% | 1,564,800 |
| Jul 3, 2026 | 7.10 | 7.35 | 7.06 | 7.32 | 7.32 | 4.72% | 2,447,700 |
| Jul 2, 2026 | 7.23 | 7.24 | 6.85 | 6.99 | 6.99 | -3.32% | 2,923,600 |
| Jul 1, 2026 | 7.12 | 7.28 | 7.12 | 7.23 | 7.23 | 1.97% | 361,400 |
| Jun 30, 2026 | 7.21 | 7.30 | 7.00 | 7.09 | 7.09 | -1.53% | 908,100 |
| Jun 29, 2026 | 7.35 | 7.40 | 7.20 | 7.20 | 7.20 | -2.04% | 247,100 |
| Jun 26, 2026 | 7.45 | 7.50 | 7.26 | 7.35 | 7.35 | -1.34% | 1,514,800 |
| Jun 25, 2026 | 7.19 | 7.54 | 7.06 | 7.45 | 7.45 | 3.47% | 964,000 |
| Jun 24, 2026 | 7.15 | 7.27 | 7.13 | 7.20 | 7.20 | 0.42% | 1,085,900 |
| Jun 23, 2026 | 7.40 | 7.40 | 7.16 | 7.17 | 7.17 | -3.11% | 976,600 |
| Jun 22, 2026 | 7.40 | 7.40 | 7.25 | 7.40 | 7.40 | - | 340,100 |
| Jun 19, 2026 | 7.50 | 7.68 | 7.31 | 7.40 | 7.40 | 2.07% | 1,430,100 |
| Jun 18, 2026 | 8.15 | 8.16 | 7.25 | 7.25 | 7.25 | -11.04% | 3,797,100 |
| Jun 17, 2026 | 8.27 | 8.40 | 8.10 | 8.15 | 8.15 | -1.21% | 422,800 |
| Jun 16, 2026 | 8.36 | 8.36 | 8.10 | 8.25 | 8.25 | -1.32% | 477,100 |
| Jun 15, 2026 | 8.14 | 8.48 | 7.71 | 8.36 | 8.36 | 13.74% | 1,717,500 |
| Jun 11, 2026 | 7.40 | 7.68 | 7.12 | 7.35 | 7.35 | 0.14% | 1,333,900 |