ATN Holdings, Inc. (PSE:ATN)
Philippines · Delayed Price · Currency is PHP 0.4150
+0.0100 (2.47%)
At close: Apr 14, 2026
ATN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.47% | 100,000 |
| Apr 13, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -1.22% | 350,000 |
| Apr 10, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 400,000 |
| Apr 8, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 150,000 |
| Apr 7, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 410,000 |
| Apr 6, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.47% | 100,000 |
| Apr 1, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -4.71% | 1,200,000 |
| Mar 31, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.49% | 100,000 |
| Mar 30, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 300,000 |
| Mar 27, 2026 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | 1.15% | 490,000 |
| Mar 26, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.14% | 220,000 |
| Mar 25, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 400,000 |
| Mar 24, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 40,000 |
| Mar 23, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 19, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 100,000 |
| Mar 18, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 50,000 |
| Mar 17, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 16, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 530,000 |
| Mar 13, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 500,000 |
| Mar 12, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.11% | 500,000 |
| Mar 11, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 1,580,000 |
| Mar 10, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 600,000 |
| Mar 9, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -2.13% | 830,000 |
| Mar 6, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -1.05% | 1,110,000 |
| Mar 5, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.06% | 900,000 |
| Mar 4, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | 1.08% | 1,220,000 |
| Mar 3, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.06% | 1,660,000 |
| Mar 2, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 1,360,000 |
| Feb 27, 2026 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | 1.06% | 2,140,000 |
| Feb 26, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | - | 1,550,000 |
| Feb 25, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | - | 2,470,000 |
| Feb 24, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | - | 1,410,000 |
| Feb 23, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | - | 1,310,000 |
| Feb 20, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | - | 1,380,000 |
| Feb 19, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | - | 1,070,000 |
| Feb 18, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | - | 1,510,000 |
| Feb 16, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -3.09% | 1,050,000 |
| Feb 13, 2026 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | 3.19% | 1,100,000 |
| Feb 12, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -3.09% | 1,320,000 |
| Feb 11, 2026 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | -1.02% | 1,440,000 |
| Feb 10, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 160,000 |
| Feb 9, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 460,000 |
| Feb 6, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 210,000 |
| Feb 5, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 200,000 |
| Feb 4, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 200,000 |
| Feb 3, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 450,000 |
| Feb 2, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 230,000 |
| Jan 30, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 30,000 |
| Jan 29, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 28, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |