Asian Terminals, Inc. (PSE:ATI)
Philippines · Delayed Price · Currency is PHP 32.50
+0.50 (1.56%)
At close: Nov 20, 2025
Asian Terminals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 31.85 | 32.50 | 31.50 | 31.55 | 31.55 | -1.41% | 25,200 |
| Nov 18, 2025 | 31.85 | 32.00 | 31.40 | 32.00 | 32.00 | 0.31% | 51,400 |
| Nov 17, 2025 | 32.40 | 32.45 | 31.10 | 31.90 | 31.90 | -1.39% | 18,300 |
| Nov 14, 2025 | 31.50 | 33.55 | 30.85 | 32.35 | 32.35 | 2.70% | 306,300 |
| Nov 13, 2025 | 30.80 | 31.50 | 30.80 | 31.50 | 31.50 | 0.96% | 17,000 |
| Nov 12, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.63% | 5,700 |
| Nov 11, 2025 | 30.70 | 31.00 | 30.70 | 30.70 | 30.70 | -0.49% | 17,300 |
| Nov 10, 2025 | 30.50 | 31.00 | 30.50 | 30.85 | 30.85 | 0.33% | 28,500 |
| Nov 7, 2025 | 31.00 | 31.00 | 30.60 | 30.75 | 30.75 | -0.81% | 68,400 |
| Nov 6, 2025 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | -0.64% | 27,900 |
| Nov 5, 2025 | 31.90 | 31.90 | 31.20 | 31.20 | 31.20 | -2.35% | 43,000 |
| Nov 4, 2025 | 31.35 | 31.95 | 31.10 | 31.95 | 31.95 | 1.75% | 18,000 |
| Nov 3, 2025 | 31.35 | 31.80 | 31.00 | 31.40 | 31.40 | 0.16% | 213,900 |
| Oct 30, 2025 | 32.20 | 32.20 | 31.35 | 31.35 | 31.35 | 0.64% | 300 |
| Oct 29, 2025 | 30.95 | 32.40 | 30.90 | 31.15 | 31.15 | -0.16% | 23,100 |
| Oct 28, 2025 | 31.90 | 32.45 | 31.15 | 31.20 | 31.20 | -2.19% | 364,000 |
| Oct 27, 2025 | 32.10 | 32.25 | 31.50 | 31.90 | 31.90 | -1.09% | 59,000 |
| Oct 24, 2025 | 33.05 | 33.05 | 32.25 | 32.25 | 32.25 | -5.01% | 58,400 |
| Oct 23, 2025 | 34.00 | 34.00 | 33.00 | 33.95 | 33.95 | -1.02% | 19,000 |
| Oct 22, 2025 | 33.75 | 34.70 | 33.00 | 34.30 | 34.30 | 3.78% | 130,800 |
| Oct 21, 2025 | 33.85 | 33.85 | 33.00 | 33.05 | 33.05 | -1.34% | 47,500 |
| Oct 20, 2025 | 33.70 | 33.70 | 32.50 | 33.50 | 33.50 | 1.52% | 283,100 |
| Oct 17, 2025 | 33.90 | 34.55 | 33.00 | 33.00 | 33.00 | -2.65% | 124,400 |
| Oct 16, 2025 | 34.00 | 34.80 | 32.95 | 33.90 | 33.90 | -0.29% | 198,100 |
| Oct 15, 2025 | 35.15 | 35.40 | 33.60 | 34.00 | 34.00 | -3.27% | 41,900 |
| Oct 14, 2025 | 31.75 | 35.50 | 31.70 | 35.15 | 35.15 | 9.84% | 2,284,600 |
| Oct 13, 2025 | 31.85 | 32.00 | 31.35 | 32.00 | 32.00 | 0.47% | 183,200 |
| Oct 10, 2025 | 32.05 | 32.20 | 31.20 | 31.85 | 31.85 | -0.62% | 198,700 |
| Oct 9, 2025 | 32.50 | 32.55 | 32.05 | 32.05 | 32.05 | -1.99% | 97,900 |
| Oct 8, 2025 | 32.75 | 32.75 | 32.50 | 32.70 | 32.70 | - | 129,100 |
| Oct 7, 2025 | 32.60 | 32.70 | 32.55 | 32.70 | 32.70 | 0.46% | 234,700 |
| Oct 6, 2025 | 32.50 | 33.00 | 32.50 | 32.55 | 32.55 | 0.31% | 67,800 |
| Oct 3, 2025 | 33.30 | 33.30 | 32.15 | 32.45 | 32.45 | -2.11% | 59,000 |
| Oct 2, 2025 | 33.05 | 33.55 | 33.05 | 33.15 | 33.15 | 0.30% | 303,300 |
| Oct 1, 2025 | 33.30 | 33.30 | 32.30 | 33.05 | 33.05 | -1.05% | 268,200 |
| Sep 30, 2025 | 32.00 | 33.50 | 32.00 | 33.40 | 33.40 | 2.77% | 508,700 |
| Sep 29, 2025 | 31.15 | 32.50 | 31.15 | 32.50 | 32.50 | 4.50% | 629,800 |
| Sep 26, 2025 | 30.20 | 31.50 | 30.15 | 31.10 | 31.10 | 2.98% | 323,800 |
| Sep 25, 2025 | 30.25 | 30.50 | 30.15 | 30.20 | 30.20 | - | 181,700 |
| Sep 24, 2025 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | 0.17% | 12,500 |
| Sep 23, 2025 | 30.40 | 30.50 | 30.15 | 30.15 | 30.15 | 0.33% | 91,000 |
| Sep 22, 2025 | 30.10 | 30.40 | 30.00 | 30.05 | 30.05 | -0.17% | 257,400 |
| Sep 19, 2025 | 30.10 | 30.15 | 30.05 | 30.10 | 30.10 | - | 172,100 |
| Sep 18, 2025 | 30.25 | 30.25 | 30.10 | 30.10 | 30.10 | -0.17% | 251,100 |
| Sep 17, 2025 | 30.90 | 30.90 | 30.15 | 30.15 | 30.15 | -0.82% | 40,300 |
| Sep 16, 2025 | 30.00 | 30.90 | 30.00 | 30.40 | 30.40 | 3.05% | 90,200 |
| Sep 15, 2025 | 28.50 | 31.90 | 28.50 | 29.50 | 29.50 | 3.69% | 269,500 |
| Sep 12, 2025 | 27.30 | 28.45 | 27.00 | 28.45 | 28.45 | 5.37% | 64,000 |
| Sep 11, 2025 | 27.25 | 27.30 | 26.90 | 27.00 | 27.00 | -0.74% | 137,800 |
| Sep 10, 2025 | 27.40 | 27.80 | 27.20 | 27.20 | 27.20 | 0.74% | 31,900 |