ATN Holdings, Inc. (PSE:ATNB)
Philippines · Delayed Price · Currency is PHP 0.5100
0.00 (0.00%)
At close: Aug 7, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 9, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 7.41% | 7,000 |
| Jul 3, 2025 | 0.54 | 0.58 | 0.54 | 0.54 | 0.54 | 5.88% | 41,000 |
| Jul 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 45,000 |
| Jul 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 20,000 |
| Jun 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jun 27, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 10,000 |
| Jun 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jun 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 28,000 |
| Jun 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 20,000 |
| Jun 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -5.56% | 26,000 |
| Jun 20, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jun 19, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jun 18, 2025 | 0.51 | 0.54 | 0.47 | 0.54 | 0.54 | 3.85% | 4,003,000 |
| Jun 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jun 16, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jun 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jun 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jun 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jun 9, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jun 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jun 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 2,000 |
| Jun 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 9,000 |
| Jun 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 1,000 |
| May 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| May 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 478,000 |
| May 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |