ATN Holdings, Inc. (PSE:ATN)
Philippines · Delayed Price · Currency is PHP 0.5100
-0.0100 (-1.92%)
At close: Sep 19, 2025
ATN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 1,000 |
| Sep 18, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 242,000 |
| Sep 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 1,000 |
| Sep 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 51,000 |
| Sep 15, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 310,000 |
| Sep 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 105,000 |
| Sep 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 190,000 |
| Sep 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 4,000 |
| Sep 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 8,000 |
| Sep 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 100,000 |
| Sep 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 208,000 |
| Sep 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 89,000 |
| Aug 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 19,000 |
| Aug 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Aug 27, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -5.56% | 55,000 |
| Aug 26, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 5.88% | 68,000 |
| Aug 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Aug 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 19,000 |
| Aug 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 100,000 |
| Aug 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Aug 15, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 1,000 |
| Aug 14, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 2,129,000 |
| Aug 13, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 20,000 |
| Aug 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 1,000 |
| Aug 11, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -3.77% | 441,000 |
| Aug 8, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 3.92% | 23,000 |
| Aug 7, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -3.77% | 4,100,000 |
| Aug 6, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 3.92% | 1,865,000 |
| Aug 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 964,000 |
| Aug 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 400,000 |
| Aug 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 400,000 |
| Jul 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 1,052,000 |
| Jul 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1,600,000 |
| Jul 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 775,000 |
| Jul 28, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 3,200,000 |
| Jul 25, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 1,442,000 |
| Jul 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jul 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 199,000 |
| Jul 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 2,200,000 |
| Jul 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 260,000 |
| Jul 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 7,000 |
| Jul 17, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 540,000 |
| Jul 16, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 618,000 |
| Jul 15, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 520,000 |
| Jul 14, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 208,000 |
| Jul 11, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 26,000 |
| Jul 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 166,000 |