ATN Holdings, Inc. (PSE:ATNB)
Philippines · Delayed Price · Currency is PHP 0.5100
0.00 (0.00%)
At close: Sep 18, 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 | - | - |
| Sep 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 100,000 |
| Sep 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 400,000 |
| Sep 15, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| 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 | 2.00% | 1,000 |
| Sep 4, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | 1.01% | 440,000 |
| Sep 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Aug 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Aug 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Aug 27, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -2.94% | 1,000,000 |
| Aug 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| 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 | - | - |
| Aug 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| 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 | - | - |
| Aug 14, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Aug 13, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Aug 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Aug 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Aug 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Aug 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 850,000 |
| Aug 6, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 10,000 |
| Aug 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Aug 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Aug 1, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jul 31, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jul 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jul 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jul 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jul 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jul 24, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 1,211,000 |
| Jul 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jul 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -12.07% | 260,000 |
| Jul 21, 2025 | 0.52 | 0.58 | 0.52 | 0.58 | 0.58 | - | 6,000 |
| Jul 18, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 11.54% | 76,000 |
| Jul 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 65,000 |
| Jul 16, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | -3.70% | 160,000 |
| Jul 15, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -6.90% | 1,000 |
| Jul 14, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |