Asian Terminals, Inc. (PSE:ATI)
Philippines · Delayed Price · Currency is PHP 33.15
+0.35 (1.07%)
At close: Dec 11, 2025
Asian Terminals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 32.80 | 33.25 | 32.70 | 33.15 | 33.15 | 1.07% | 51,600 |
| Dec 10, 2025 | 31.50 | 32.80 | 31.50 | 32.80 | 32.80 | 4.13% | 66,500 |
| Dec 9, 2025 | 31.75 | 31.95 | 31.20 | 31.50 | 31.50 | -0.79% | 90,800 |
| Dec 5, 2025 | 31.15 | 31.85 | 31.00 | 31.75 | 31.75 | -0.16% | 11,800 |
| Dec 4, 2025 | 32.00 | 32.00 | 31.00 | 31.80 | 31.80 | -0.62% | 47,000 |
| Dec 3, 2025 | 32.00 | 32.25 | 31.00 | 32.00 | 32.00 | - | 224,000 |
| Dec 2, 2025 | 31.20 | 32.00 | 31.05 | 32.00 | 32.00 | 2.56% | 62,100 |
| Dec 1, 2025 | 31.30 | 31.30 | 31.20 | 31.20 | 31.20 | 0.65% | 2,800 |
| Nov 28, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -1.59% | 262,300 |
| Nov 27, 2025 | 31.55 | 31.55 | 31.30 | 31.50 | 31.50 | -1.56% | 169,600 |
| Nov 26, 2025 | 32.45 | 32.45 | 31.50 | 32.00 | 32.00 | -1.39% | 74,000 |
| Nov 25, 2025 | 32.45 | 32.85 | 32.45 | 32.45 | 32.45 | - | 30,500 |
| Nov 24, 2025 | 32.10 | 32.85 | 31.90 | 32.45 | 32.45 | 1.09% | 8,500 |
| Nov 21, 2025 | 32.50 | 32.50 | 31.90 | 32.10 | 32.10 | -1.23% | 69,900 |
| Nov 20, 2025 | 32.45 | 33.00 | 31.90 | 32.50 | 32.50 | 3.01% | 24,600 |
| 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 |