ATN Holdings, Inc. (PSE:ATN)
Philippines · Delayed Price · Currency is PHP 0.5100
0.00 (0.00%)
At close: Oct 10, 2025
ATN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 50,000 |
| Oct 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 479,000 |
| Oct 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 323,000 |
| Oct 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 61,000 |
| Oct 6, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 200,000 |
| Oct 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 241,000 |
| Oct 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 1,000 |
| Oct 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 345,000 |
| Sep 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 126,000 |
| Sep 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 81,000 |
| Sep 26, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 952,000 |
| Sep 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 22,000 |
| Sep 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 33,000 |
| Sep 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| 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 |