Asian Terminals, Inc. (PSE:ATI)
Philippines · Delayed Price · Currency is PHP 30.85
+1.35 (4.58%)
At close: Sep 16, 2025
Asian Terminals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 30.00 | 30.90 | 30.00 | 30.85 | - | 4.58% | 30,700 |
| 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 |
| Sep 9, 2025 | 27.00 | 27.25 | 26.90 | 27.00 | 27.00 | - | 38,700 |
| Sep 8, 2025 | 26.90 | 27.25 | 26.90 | 27.00 | 27.00 | - | 20,000 |
| Sep 5, 2025 | 27.25 | 27.40 | 27.00 | 27.00 | 27.00 | -0.37% | 26,300 |
| Sep 4, 2025 | 27.45 | 27.45 | 27.05 | 27.10 | 27.10 | -0.55% | 39,600 |
| Sep 3, 2025 | 27.10 | 27.25 | 27.10 | 27.25 | 27.25 | -0.55% | 52,200 |
| Sep 2, 2025 | 27.40 | 27.40 | 27.25 | 27.40 | 27.40 | -0.36% | 152,000 |
| Sep 1, 2025 | 26.85 | 27.50 | 26.80 | 27.50 | 27.50 | 1.85% | 2,700 |
| Aug 29, 2025 | 27.00 | 27.35 | 26.85 | 27.00 | 27.00 | - | 21,200 |
| Aug 28, 2025 | 26.85 | 27.40 | 26.85 | 27.00 | 27.00 | -1.82% | 77,800 |
| Aug 27, 2025 | 26.55 | 27.55 | 26.55 | 27.50 | 27.50 | 1.85% | 114,800 |
| Aug 26, 2025 | 27.00 | 27.20 | 26.80 | 27.00 | 27.00 | - | 78,200 |
| Aug 22, 2025 | 27.00 | 27.50 | 27.00 | 27.00 | 27.00 | - | 92,400 |
| Aug 20, 2025 | 27.50 | 27.50 | 27.00 | 27.00 | 27.00 | -1.82% | 682,000 |
| Aug 19, 2025 | 27.70 | 27.70 | 27.50 | 27.50 | 27.50 | -0.72% | 81,500 |
| Aug 18, 2025 | 27.80 | 27.80 | 27.65 | 27.70 | 27.70 | - | 54,600 |
| Aug 15, 2025 | 27.40 | 27.75 | 27.40 | 27.70 | 27.70 | 1.47% | 146,300 |
| Aug 14, 2025 | 27.10 | 27.35 | 27.05 | 27.30 | 27.30 | 1.11% | 97,400 |
| Aug 13, 2025 | 27.00 | 27.25 | 26.85 | 27.00 | 27.00 | - | 227,100 |
| Aug 12, 2025 | 27.00 | 27.30 | 27.00 | 27.00 | 27.00 | - | 82,800 |
| Aug 11, 2025 | 27.00 | 27.00 | 26.60 | 27.00 | 27.00 | - | 82,700 |
| Aug 8, 2025 | 27.25 | 27.25 | 26.95 | 27.00 | 27.00 | -0.74% | 71,300 |
| Aug 7, 2025 | 27.20 | 27.30 | 27.15 | 27.20 | 27.20 | -0.18% | 79,000 |
| Aug 6, 2025 | 27.30 | 27.45 | 27.25 | 27.25 | 27.25 | -0.18% | 71,100 |
| Aug 5, 2025 | 27.70 | 27.70 | 27.20 | 27.30 | 27.30 | - | 65,500 |
| Aug 4, 2025 | 27.30 | 27.90 | 27.25 | 27.30 | 27.30 | 0.37% | 62,000 |
| Aug 1, 2025 | 27.00 | 27.95 | 27.00 | 27.20 | 27.20 | -0.37% | 153,400 |
| Jul 31, 2025 | 27.20 | 27.95 | 27.20 | 27.30 | 27.30 | - | 142,700 |
| Jul 30, 2025 | 27.50 | 27.50 | 27.20 | 27.30 | 27.30 | -0.73% | 1,004,100 |
| Jul 29, 2025 | 27.20 | 28.25 | 27.00 | 27.50 | 27.50 | 0.36% | 205,200 |
| Jul 28, 2025 | 27.10 | 28.30 | 27.10 | 27.40 | 27.40 | 1.29% | 284,300 |
| Jul 25, 2025 | 27.00 | 27.45 | 27.00 | 27.05 | 27.05 | 0.19% | 119,500 |
| Jul 24, 2025 | 27.05 | 27.30 | 26.95 | 27.00 | 27.00 | -1.82% | 62,800 |
| Jul 23, 2025 | 27.40 | 27.55 | 27.05 | 27.50 | 27.50 | 0.36% | 31,300 |
| Jul 22, 2025 | 27.60 | 27.95 | 27.20 | 27.40 | 27.40 | -1.79% | 78,900 |
| Jul 21, 2025 | 27.45 | 28.50 | 27.20 | 27.90 | 27.90 | 3.33% | 65,200 |
| Jul 18, 2025 | 27.80 | 28.20 | 26.85 | 27.00 | 27.00 | -3.57% | 66,000 |
| Jul 17, 2025 | 27.00 | 28.85 | 26.45 | 28.00 | 28.00 | 6.06% | 30,600 |
| Jul 16, 2025 | 26.25 | 26.95 | 26.25 | 26.40 | 26.40 | 0.57% | 79,300 |
| Jul 15, 2025 | 26.20 | 26.45 | 26.00 | 26.25 | 26.25 | - | 68,600 |
| Jul 14, 2025 | 25.85 | 26.50 | 25.85 | 26.25 | 26.25 | 1.74% | 148,600 |
| Jul 11, 2025 | 25.85 | 26.00 | 25.65 | 25.80 | 25.80 | -0.19% | 85,300 |
| Jul 10, 2025 | 25.60 | 26.15 | 25.60 | 25.85 | 25.85 | 0.98% | 3,063,500 |
| Jul 9, 2025 | 25.30 | 25.70 | 25.30 | 25.60 | 25.60 | 1.19% | 974,500 |
| Jul 8, 2025 | 25.05 | 26.20 | 25.05 | 25.30 | 25.30 | -0.78% | 142,700 |
| Jul 7, 2025 | 25.15 | 30.00 | 25.00 | 25.50 | 25.50 | 1.39% | 164,400 |