Asian Terminals, Inc. (PSE:ATI)
Philippines · Delayed Price · Currency is PHP 27.20
-0.10 (-0.37%)
At close: Aug 1, 2025, 2:45 PM PST
Asian Terminals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.00 | 27.95 | 27.00 | 27.20 | - | -0.37% | 153,400 |
| Jul 31, 2025 | 27.20 | 27.95 | 27.20 | 27.30 | - | - | 142,700 |
| Jul 30, 2025 | 27.50 | 27.50 | 27.20 | 27.30 | - | -0.73% | 1,004,100 |
| Jul 29, 2025 | 27.20 | 28.25 | 27.00 | 27.50 | - | 0.36% | 205,200 |
| Jul 28, 2025 | 27.10 | 28.30 | 27.10 | 27.40 | - | 1.29% | 284,300 |
| Jul 25, 2025 | 27.00 | 27.45 | 27.00 | 27.05 | - | 0.19% | 119,500 |
| Jul 24, 2025 | 27.05 | 27.30 | 26.95 | 27.00 | - | -1.82% | 62,800 |
| Jul 23, 2025 | 27.40 | 27.55 | 27.05 | 27.50 | - | 0.36% | 31,300 |
| Jul 22, 2025 | 27.60 | 27.95 | 27.20 | 27.40 | - | -1.79% | 78,900 |
| Jul 21, 2025 | 27.45 | 28.50 | 27.20 | 27.90 | - | 3.33% | 65,200 |
| Jul 18, 2025 | 27.80 | 28.20 | 26.85 | 27.00 | - | -3.57% | 66,000 |
| Jul 17, 2025 | 27.00 | 28.85 | 26.45 | 28.00 | - | 6.06% | 30,600 |
| Jul 16, 2025 | 26.25 | 26.95 | 26.25 | 26.40 | - | 0.57% | 79,300 |
| Jul 15, 2025 | 26.20 | 26.45 | 26.00 | 26.25 | - | - | 68,600 |
| Jul 14, 2025 | 25.85 | 26.50 | 25.85 | 26.25 | - | 1.74% | 148,600 |
| Jul 11, 2025 | 25.85 | 26.00 | 25.65 | 25.80 | - | -0.19% | 85,300 |
| Jul 10, 2025 | 25.60 | 26.15 | 25.60 | 25.85 | - | 0.98% | 3,063,500 |
| Jul 9, 2025 | 25.30 | 25.70 | 25.30 | 25.60 | - | 1.19% | 974,500 |
| Jul 8, 2025 | 25.05 | 26.20 | 25.05 | 25.30 | - | -0.78% | 142,700 |
| Jul 7, 2025 | 25.15 | 30.00 | 25.00 | 25.50 | - | 1.39% | 164,400 |
| Jul 4, 2025 | 24.90 | 25.45 | 24.90 | 25.15 | - | 1.21% | 32,900 |
| Jul 3, 2025 | 24.70 | 24.95 | 24.70 | 24.85 | - | 0.81% | 51,700 |
| Jul 2, 2025 | 24.25 | 24.70 | 24.10 | 24.65 | - | 1.65% | 166,400 |
| Jul 1, 2025 | 25.00 | 25.25 | 23.60 | 24.25 | - | -0.82% | 94,400 |
| Jun 30, 2025 | 23.80 | 24.50 | 23.55 | 24.45 | - | 2.73% | 101,000 |
| Jun 27, 2025 | 23.90 | 23.90 | 23.20 | 23.80 | - | -0.42% | 8,900 |
| Jun 26, 2025 | 23.75 | 23.90 | 23.75 | 23.90 | - | - | 21,500 |
| Jun 25, 2025 | 23.90 | 23.95 | 23.90 | 23.90 | - | - | 70,500 |
| Jun 24, 2025 | 23.40 | 23.90 | 23.40 | 23.90 | - | 1.27% | 64,900 |
| Jun 23, 2025 | 23.90 | 23.90 | 23.05 | 23.60 | - | -1.26% | 86,300 |
| Jun 20, 2025 | 23.60 | 23.95 | 23.60 | 23.90 | - | 1.27% | 35,400 |
| Jun 19, 2025 | 23.30 | 23.85 | 23.30 | 23.60 | - | 1.29% | 70,800 |
| Jun 18, 2025 | 23.20 | 23.35 | 23.05 | 23.30 | - | 0.43% | 89,200 |
| Jun 17, 2025 | 23.40 | 23.40 | 23.15 | 23.20 | - | - | 55,500 |
| Jun 16, 2025 | 23.25 | 23.45 | 23.20 | 23.20 | - | -1.07% | 77,800 |
| Jun 13, 2025 | 23.30 | 23.50 | 23.20 | 23.45 | - | - | 53,600 |
| Jun 11, 2025 | 23.50 | 23.50 | 23.20 | 23.45 | - | -0.21% | 72,000 |
| Jun 10, 2025 | 23.55 | 23.55 | 23.20 | 23.50 | - | -0.21% | 92,100 |
| Jun 9, 2025 | 23.45 | 23.60 | 23.35 | 23.55 | - | 0.21% | 164,900 |
| Jun 5, 2025 | 23.60 | 23.60 | 23.45 | 23.50 | - | - | 107,100 |
| Jun 4, 2025 | 23.45 | 23.80 | 23.45 | 23.50 | - | - | 91,300 |
| Jun 3, 2025 | 23.95 | 23.95 | 23.40 | 23.50 | - | - | 96,900 |
| Jun 2, 2025 | 23.00 | 23.60 | 22.80 | 23.50 | - | 2.17% | 75,800 |
| May 30, 2025 | 23.50 | 23.50 | 22.95 | 23.00 | - | -1.92% | 34,500 |
| May 29, 2025 | 23.10 | 23.60 | 23.10 | 23.45 | - | 1.52% | 1,848,800 |
| May 28, 2025 | 23.50 | 23.50 | 23.05 | 23.10 | - | -1.70% | 116,600 |
| May 27, 2025 | 22.30 | 23.60 | 22.30 | 23.50 | - | 2.17% | 82,600 |
| May 26, 2025 | 23.10 | 23.55 | 22.15 | 23.00 | - | -0.43% | 72,100 |
| May 23, 2025 | 22.90 | 23.20 | 21.80 | 23.10 | - | 0.65% | 210,400 |
| May 22, 2025 | 23.90 | 23.90 | 22.30 | 22.95 | - | -6.40% | 80,100 |