AT Stock Price History - Atlas Consolidated Mining and Development Corporation
Best Day (1Y)
₱5.60
October 17, 2025
Worst Day (1Y)
₱3.52
August 12, 2025
Average Volume (1Y)
603K
Daily Average
Most Traded (1Y)
11.81M
April 04, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | ₱5.16 | ₱5.25 | ₱5.12 | 1.51M shares | ₱7.79 Million | +₱0.01 | +0.19% |
| Nov 25, 2025 | ₱5.15 | ₱5.16 | ₱5.14 | 245K shares | ₱1.26 Million | +₱0.01 | +0.19% |
| Nov 24, 2025 | ₱5.14 | ₱5.16 | ₱5.10 | 698K shares | ₱3.58 Million | -₱0.01 | -0.19% |
| Nov 21, 2025 | ₱5.15 | ₱5.16 | ₱5.12 | 432K shares | ₱2.22 Million | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱5.15 | ₱5.20 | ₱5.15 | 2.97M shares | ₱15.37 Million | -₱0.05 | -0.96% |
| Nov 19, 2025 | ₱5.20 | ₱5.24 | ₱5.15 | 171K shares | ₱889K | +₱0.05 | +0.97% |
| Nov 18, 2025 | ₱5.15 | ₱5.19 | ₱5.13 | 201K shares | ₱1.04 Million | +₱0.01 | +0.19% |
| Nov 17, 2025 | ₱5.14 | ₱5.30 | ₱5.14 | 672K shares | ₱3.46 Million | -₱0.12 | -2.28% |
| Nov 14, 2025 | ₱5.26 | ₱5.38 | ₱5.16 | 1.16M shares | ₱6.08 Million | +₱0.01 | +0.19% |
| Nov 13, 2025 | ₱5.25 | ₱5.27 | ₱5.14 | 131K shares | ₱684K | +₱0.11 | +2.14% |
| Nov 12, 2025 | ₱5.14 | ₱5.20 | ₱5.14 | 252K shares | ₱1.30 Million | -₱0.01 | -0.19% |
| Nov 11, 2025 | ₱5.15 | ₱5.38 | ₱5.15 | 322K shares | ₱1.67 Million | -₱0.17 | -3.38% |
| Nov 10, 2025 | ₱5.33 | ₱5.33 | ₱5.11 | 241K shares | ₱1.25 Million | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱5.33 | ₱5.34 | ₱5.10 | 59K shares | ₱303K | +₱0.20 | +3.70% |
| Nov 06, 2025 | ₱5.14 | ₱5.42 | ₱5.11 | 325K shares | ₱1.71 Million | -₱0.25 | -4.81% |
| Nov 05, 2025 | ₱5.40 | ₱5.58 | ₱5.31 | 112K shares | ₱616K | +₱0.09 | +1.69% |
| Nov 04, 2025 | ₱5.31 | ₱5.37 | ₱5.30 | 194K shares | ₱1.03 Million | +₱0.01 | +0.19% |
| Nov 03, 2025 | ₱5.30 | ₱5.30 | ₱5.12 | 567K shares | ₱2.96 Million | +₱0.19 | +3.52% |
| Oct 30, 2025 | ₱5.12 | ₱5.12 | ₱5.10 | 193K shares | ₱984K | +₱0.03 | +0.59% |
| Oct 29, 2025 | ₱5.09 | ₱5.10 | ₱5.00 | 171K shares | ₱856K | +₱0.09 | +1.80% |
| Oct 28, 2025 | ₱5.00 | ₱5.07 | ₱5.00 | 1.03M shares | ₱5.15 Million | -₱0.07 | -1.38% |
| Oct 27, 2025 | ₱5.07 | ₱5.16 | ₱5.00 | 530K shares | ₱2.70 Million | -₱0.08 | -1.55% |
| Oct 24, 2025 | ₱5.15 | ₱5.16 | ₱5.10 | 405K shares | ₱2.08 Million | -₱0.01 | -0.19% |
| Oct 23, 2025 | ₱5.16 | ₱5.23 | ₱5.13 | 290K shares | ₱1.49 Million | +₱0.02 | +0.39% |
| Oct 22, 2025 | ₱5.14 | ₱5.25 | ₱4.98 | 1.15M shares | ₱5.88 Million | -₱0.16 | -3.02% |
| Oct 21, 2025 | ₱5.30 | ₱5.35 | ₱5.21 | 894K shares | ₱4.69 Million | +₱0.06 | +1.15% |
| Oct 20, 2025 | ₱5.24 | ₱5.55 | ₱5.08 | 1.07M shares | ₱5.58 Million | -₱0.34 | -6.43% |
| Oct 17, 2025 | ₱5.60 | ₱5.70 | ₱5.50 | 399K shares | ₱2.24 Million | +₱0.10 | +1.82% |
| Oct 16, 2025 | ₱5.50 | ₱5.79 | ₱5.40 | 1.37M shares | ₱7.79 Million | +₱0.14 | +2.61% |
| Oct 15, 2025 | ₱5.36 | ₱5.50 | ₱5.30 | 306K shares | ₱1.65 Million | +₱0.06 | +1.13% |
| Oct 14, 2025 | ₱5.30 | ₱5.90 | ₱5.30 | 2.90M shares | ₱16.49 Million | -₱0.15 | -2.75% |
| Oct 13, 2025 | ₱5.45 | ₱5.60 | ₱5.29 | 1.12M shares | ₱6.12 Million | -₱0.05 | -0.91% |
| Oct 10, 2025 | ₱5.50 | ₱5.50 | ₱5.01 | 4.99M shares | ₱26.26 Million | +₱0.43 | +7.84% |
| Oct 09, 2025 | ₱5.10 | ₱5.34 | ₱5.00 | 2.14M shares | ₱10.84 Million | -₱0.09 | -1.73% |
| Oct 08, 2025 | ₱5.19 | ₱5.20 | ₱4.56 | 3.95M shares | ₱19.75 Million | +₱0.52 | +9.96% |
| Oct 07, 2025 | ₱4.72 | ₱4.79 | ₱4.31 | 2.56M shares | ₱11.68 Million | +₱0.45 | +9.51% |
| Oct 06, 2025 | ₱4.31 | ₱4.31 | ₱4.21 | 249K shares | ₱1.07 Million | +₱0.06 | +1.41% |
| Oct 03, 2025 | ₱4.25 | ₱4.35 | ₱4.21 | 116K shares | ₱493K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱4.25 | ₱4.25 | ₱4.14 | 594K shares | ₱2.49 Million | +₱0.11 | +2.66% |
| Oct 01, 2025 | ₱4.14 | ₱4.17 | ₱4.14 | 384K shares | ₱1.60 Million | -₱0.02 | -0.48% |
| Sep 30, 2025 | ₱4.16 | ₱4.19 | ₱4.14 | 574K shares | ₱2.38 Million | +₱0.02 | +0.48% |
| Sep 29, 2025 | ₱4.14 | ₱4.15 | ₱4.10 | 618K shares | ₱2.54 Million | +₱0.13 | +3.24% |
| Sep 26, 2025 | ₱4.01 | ₱4.20 | ₱4.00 | 801K shares | ₱3.23 Million | -₱0.11 | -2.67% |
| Sep 25, 2025 | ₱4.12 | ₱4.19 | ₱4.00 | 350K shares | ₱1.45 Million | +₱0.12 | +3.00% |
| Sep 24, 2025 | ₱4.00 | ₱4.15 | ₱4.00 | 780K shares | ₱3.12 Million | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱4.00 | ₱4.05 | ₱4.00 | 973K shares | ₱3.90 Million | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱4.00 | ₱4.10 | ₱3.99 | 626K shares | ₱2.51 Million | +₱0.01 | +0.25% |
| Sep 19, 2025 | ₱3.99 | ₱4.14 | ₱3.99 | 897K shares | ₱3.59 Million | -₱0.07 | -1.72% |
| Sep 18, 2025 | ₱4.06 | ₱4.20 | ₱4.06 | 1.46M shares | ₱5.96 Million | -₱0.04 | -0.98% |
| Sep 17, 2025 | ₱4.10 | ₱4.20 | ₱4.10 | 334K shares | ₱1.40 Million | -₱0.09 | -2.15% |
| Sep 16, 2025 | ₱4.19 | ₱4.19 | ₱3.99 | 568K shares | ₱2.31 Million | +₱0.21 | +5.01% |
| Sep 15, 2025 | ₱3.99 | ₱4.00 | ₱3.99 | 351K shares | ₱1.40 Million | -₱0.01 | -0.25% |
| Sep 12, 2025 | ₱4.00 | ₱4.10 | ₱4.00 | 508K shares | ₱2.05 Million | -₱0.05 | -1.23% |
| Sep 11, 2025 | ₱4.05 | ₱4.21 | ₱4.02 | 362K shares | ₱1.48 Million | +₱0.03 | +0.75% |
| Sep 10, 2025 | ₱4.02 | ₱4.10 | ₱4.02 | 167K shares | ₱676K | -₱0.08 | -1.95% |
| Sep 09, 2025 | ₱4.10 | ₱4.16 | ₱4.00 | 178K shares | ₱726K | +₱0.01 | +0.24% |
| Sep 08, 2025 | ₱4.09 | ₱4.10 | ₱4.00 | 879K shares | ₱3.52 Million | +₱0.07 | +1.74% |
| Sep 05, 2025 | ₱4.02 | ₱4.02 | ₱3.99 | 1.06M shares | ₱4.25 Million | +₱0.02 | +0.50% |
| Sep 04, 2025 | ₱4.00 | ₱4.02 | ₱4.00 | 1.45M shares | ₱5.81 Million | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱4.00 | ₱4.00 | ₱3.90 | 1.17M shares | ₱4.62 Million | +₱0.10 | +2.56% |
| Sep 02, 2025 | ₱3.90 | ₱3.94 | ₱3.80 | 530K shares | ₱2.07 Million | +₱0.10 | +2.63% |
| Sep 01, 2025 | ₱3.80 | ₱3.90 | ₱3.80 | 492K shares | ₱1.88 Million | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱3.80 | ₱3.80 | ₱3.70 | 183K shares | ₱690K | +₱0.10 | +2.70% |
| Aug 28, 2025 | ₱3.70 | ₱3.80 | ₱3.70 | 112K shares | ₱415K | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱3.70 | ₱3.90 | ₱3.70 | 206K shares | ₱778K | -₱0.21 | -5.61% |
| Aug 22, 2025 | ₱3.92 | ₱3.92 | ₱3.60 | 224K shares | ₱864K | +₱0.35 | +8.89% |
| Aug 20, 2025 | ₱3.60 | ₱3.74 | ₱3.60 | 152K shares | ₱558K | -₱0.13 | -3.74% |
| Aug 19, 2025 | ₱3.74 | ₱3.74 | ₱3.74 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱3.74 | ₱3.74 | ₱3.65 | 23K shares | ₱86K | +₱0.09 | +2.47% |
| Aug 15, 2025 | ₱3.65 | ₱3.75 | ₱3.50 | 46K shares | ₱167K | +₱0.05 | +1.39% |
| Aug 14, 2025 | ₱3.60 | ₱3.66 | ₱3.60 | 23K shares | ₱83K | -₱0.06 | -1.64% |
| Aug 13, 2025 | ₱3.66 | ₱3.66 | ₱3.50 | 730K shares | ₱2.62 Million | +₱0.15 | +3.98% |
| Aug 12, 2025 | ₱3.52 | ₱3.58 | ₱3.49 | 256K shares | ₱901K | -₱0.06 | -1.68% |
| Aug 11, 2025 | ₱3.58 | ₱3.59 | ₱3.55 | 349K shares | ₱1.24 Million | -₱0.02 | -0.56% |
| Aug 08, 2025 | ₱3.60 | ₱3.61 | ₱3.60 | 444K shares | ₱1.60 Million | -₱0.01 | -0.28% |
| Aug 07, 2025 | ₱3.61 | ₱3.61 | ₱3.60 | 82K shares | ₱296K | +₱0.01 | +0.28% |
| Aug 06, 2025 | ₱3.60 | ₱3.60 | ₱3.60 | 111K shares | ₱400K | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱3.60 | ₱3.60 | ₱3.59 | 2.72M shares | ₱9.77 Million | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱3.60 | ₱3.60 | ₱3.60 | 2.60M shares | ₱9.35 Million | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱3.60 | ₱3.82 | ₱3.60 | 539K shares | ₱1.97 Million | -₱0.13 | -3.74% |
| Jul 31, 2025 | ₱3.74 | ₱3.90 | ₱3.74 | 888K shares | ₱3.36 Million | -₱0.15 | -4.10% |
| Jul 30, 2025 | ₱3.90 | ₱3.97 | ₱3.84 | 1.64M shares | ₱6.37 Million | +₱0.11 | +2.90% |
| Jul 29, 2025 | ₱3.79 | ₱4.10 | ₱3.79 | 8.15M shares | ₱31.12 Million | -₱0.23 | -6.19% |
| Jul 28, 2025 | ₱4.04 | ₱4.25 | ₱4.04 | 1.57M shares | ₱6.44 Million | -₱0.28 | -6.91% |
| Jul 25, 2025 | ₱4.34 | ₱4.46 | ₱4.34 | 308K shares | ₱1.34 Million | -₱0.12 | -2.69% |
| Jul 24, 2025 | ₱4.46 | ₱4.46 | ₱4.41 | 61K shares | ₱271K | +₱0.01 | +0.22% |
| Jul 23, 2025 | ₱4.45 | ₱4.50 | ₱4.34 | 109K shares | ₱477K | -₱0.05 | -1.11% |
| Jul 22, 2025 | ₱4.50 | ₱4.50 | ₱4.50 | 5K shares | ₱23K | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱4.50 | ₱4.50 | ₱4.50 | 5K shares | ₱23K | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱4.50 | ₱4.50 | ₱4.26 | 130K shares | ₱582K | +₱0.22 | +4.90% |
| Jul 17, 2025 | ₱4.29 | ₱4.36 | ₱4.26 | 188K shares | ₱808K | -₱0.07 | -1.61% |
| Jul 16, 2025 | ₱4.36 | ₱4.50 | ₱4.36 | 173K shares | ₱765K | -₱0.14 | -3.11% |
| Jul 15, 2025 | ₱4.50 | ₱4.50 | ₱4.50 | 104K shares | ₱468K | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱4.50 | ₱4.60 | ₱4.50 | 348K shares | ₱1.57 Million | -₱0.10 | -2.17% |
| Jul 11, 2025 | ₱4.60 | ₱4.70 | ₱4.60 | 58K shares | ₱267K | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱4.60 | ₱4.60 | ₱4.50 | 1.14M shares | ₱5.23 Million | +₱0.10 | +2.22% |
| Jul 09, 2025 | ₱4.50 | ₱4.61 | ₱4.44 | 712K shares | ₱3.22 Million | +₱0.25 | +5.63% |
| Jul 08, 2025 | ₱4.26 | ₱4.38 | ₱4.26 | 27K shares | ₱115K | -₱0.12 | -2.74% |
| Jul 07, 2025 | ₱4.38 | ₱4.38 | ₱4.28 | 106K shares | ₱456K | +₱0.03 | +0.69% |
| Jul 04, 2025 | ₱4.35 | ₱4.44 | ₱4.35 | 167K shares | ₱728K | -₱0.02 | -0.46% |
| Jul 03, 2025 | ₱4.37 | ₱4.46 | ₱4.37 | 101K shares | ₱446K | -₱0.09 | -2.02% |
| Jul 02, 2025 | ₱4.46 | ₱4.46 | ₱4.46 | 11K shares | ₱49K | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱4.46 | ₱4.46 | ₱4.40 | 181K shares | ₱800K | +₱0.01 | +0.22% |
| Jun 30, 2025 | ₱4.45 | ₱4.47 | ₱4.40 | 110K shares | ₱490K | +₱0.01 | +0.23% |
| Jun 27, 2025 | ₱4.44 | ₱4.45 | ₱4.23 | 45K shares | ₱198K | -₱0.01 | -0.22% |
| Jun 26, 2025 | ₱4.45 | ₱4.45 | ₱4.44 | 29K shares | ₱129K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱4.45 | ₱4.45 | ₱4.20 | 701K shares | ₱2.94 Million | +₱0.21 | +4.71% |
| Jun 24, 2025 | ₱4.25 | ₱4.30 | ₱4.22 | 257K shares | ₱1.09 Million | +₱0.03 | +0.71% |
| Jun 23, 2025 | ₱4.22 | ₱4.57 | ₱4.22 | 19K shares | ₱81K | -₱0.32 | -7.66% |
| Jun 20, 2025 | ₱4.57 | ₱4.57 | ₱4.16 | 2.44M shares | ₱11.04 Million | +₱0.22 | +4.82% |
| Jun 19, 2025 | ₱4.36 | ₱4.36 | ₱4.33 | 354K shares | ₱1.54 Million | +₱0.03 | +0.69% |
| Jun 18, 2025 | ₱4.33 | ₱4.36 | ₱4.32 | 327K shares | ₱1.42 Million | +₱0.10 | +2.36% |
| Jun 17, 2025 | ₱4.23 | ₱4.38 | ₱4.23 | 212K shares | ₱907K | -₱0.06 | -1.40% |
| Jun 16, 2025 | ₱4.29 | ₱4.38 | ₱4.15 | 289K shares | ₱1.22 Million | +₱0.14 | +3.37% |
| Jun 13, 2025 | ₱4.15 | ₱4.15 | ₱4.05 | 184K shares | ₱758K | +₱0.10 | +2.47% |
| Jun 11, 2025 | ₱4.05 | ₱4.13 | ₱4.05 | 232K shares | ₱940K | -₱0.08 | -1.94% |
| Jun 10, 2025 | ₱4.13 | ₱4.14 | ₱4.07 | 179K shares | ₱737K | -₱0.01 | -0.24% |
| Jun 09, 2025 | ₱4.14 | ₱4.14 | ₱4.13 | 10K shares | ₱41K | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱4.14 | ₱4.14 | ₱4.14 | 75K shares | ₱311K | +₱0.05 | +1.22% |
| Jun 04, 2025 | ₱4.09 | ₱4.10 | ₱4.09 | 1K shares | ₱4K | -₱0.01 | -0.24% |
| Jun 03, 2025 | ₱4.10 | ₱4.16 | ₱4.07 | 677K shares | ₱2.77 Million | -₱0.03 | -0.73% |
| Jun 02, 2025 | ₱4.13 | ₱4.13 | ₱3.96 | 34K shares | ₱136K | +₱0.18 | +4.29% |
| May 30, 2025 | ₱3.96 | ₱4.08 | ₱3.96 | 266K shares | ₱1.05 Million | -₱0.02 | -0.50% |
| May 29, 2025 | ₱3.98 | ₱3.99 | ₱3.98 | 51K shares | ₱203K | ₱0.00 | 0.00% |
| May 28, 2025 | ₱3.98 | ₱4.00 | ₱3.98 | 87K shares | ₱347K | -₱0.02 | -0.50% |
| May 27, 2025 | ₱4.00 | ₱4.15 | ₱4.00 | 395K shares | ₱1.61 Million | -₱0.14 | -3.61% |
| May 26, 2025 | ₱4.15 | ₱4.17 | ₱4.00 | 101K shares | ₱419K | +₱0.16 | +3.75% |
| May 23, 2025 | ₱4.00 | ₱4.00 | ₱4.00 | 10K shares | ₱40K | ₱0.00 | 0.00% |
| May 22, 2025 | ₱4.00 | ₱4.00 | ₱3.95 | 218K shares | ₱866K | ₱0.00 | 0.00% |
| May 21, 2025 | ₱4.00 | ₱4.00 | ₱3.95 | 54K shares | ₱216K | +₱0.05 | +1.27% |
| May 20, 2025 | ₱3.95 | ₱4.18 | ₱3.80 | 30K shares | ₱120K | +₱0.16 | +3.95% |
| May 19, 2025 | ₱3.80 | ₱4.17 | ₱3.80 | 634K shares | ₱2.50 Million | -₱0.10 | -2.56% |
| May 16, 2025 | ₱3.90 | ₱3.90 | ₱3.80 | 200K shares | ₱780K | +₱0.10 | +2.63% |
| May 15, 2025 | ₱3.80 | ₱4.00 | ₱3.80 | 247K shares | ₱959K | -₱0.10 | -2.56% |
| May 14, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 77K shares | ₱300K | -₱0.05 | -1.27% |
| May 13, 2025 | ₱3.95 | ₱3.95 | ₱3.90 | 259K shares | ₱1.01 Million | +₱0.05 | +1.28% |
| May 09, 2025 | ₱3.90 | ₱4.11 | ₱3.88 | 1.28M shares | ₱5.07 Million | -₱0.20 | -5.11% |
| May 08, 2025 | ₱4.11 | ₱4.25 | ₱4.11 | 901K shares | ₱3.75 Million | -₱0.14 | -3.29% |
| May 07, 2025 | ₱4.25 | ₱4.25 | ₱4.20 | 26K shares | ₱110K | +₱0.05 | +1.19% |
| May 06, 2025 | ₱4.20 | ₱4.30 | ₱4.20 | 280K shares | ₱1.18 Million | -₱0.10 | -2.33% |
| May 05, 2025 | ₱4.30 | ₱4.30 | ₱4.25 | 136K shares | ₱580K | +₱0.05 | +1.18% |
| May 02, 2025 | ₱4.25 | ₱4.30 | ₱4.25 | 627K shares | ₱2.67 Million | -₱0.05 | -1.16% |
| Apr 30, 2025 | ₱4.30 | ₱4.40 | ₱4.30 | 820K shares | ₱3.55 Million | -₱0.10 | -2.27% |
| Apr 29, 2025 | ₱4.40 | ₱4.47 | ₱4.39 | 637K shares | ₱2.80 Million | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱4.40 | ₱4.40 | ₱4.40 | 315K shares | ₱1.39 Million | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱4.40 | ₱4.45 | ₱4.40 | 844K shares | ₱3.73 Million | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱4.40 | ₱4.49 | ₱4.40 | 505K shares | ₱2.23 Million | -₱0.08 | -1.79% |
| Apr 23, 2025 | ₱4.48 | ₱4.50 | ₱4.45 | 560K shares | ₱2.51 Million | -₱0.01 | -0.22% |
| Apr 22, 2025 | ₱4.49 | ₱4.54 | ₱4.49 | 366K shares | ₱1.65 Million | -₱0.03 | -0.66% |
| Apr 21, 2025 | ₱4.52 | ₱4.54 | ₱4.36 | 713K shares | ₱3.23 Million | +₱0.17 | +3.67% |
| Apr 16, 2025 | ₱4.36 | ₱4.50 | ₱4.36 | 740K shares | ₱3.27 Million | -₱0.14 | -3.11% |
| Apr 15, 2025 | ₱4.50 | ₱4.55 | ₱4.50 | 178K shares | ₱801K | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱4.50 | ₱4.50 | ₱4.40 | 515K shares | ₱2.31 Million | +₱0.10 | +2.27% |
| Apr 11, 2025 | ₱4.40 | ₱4.45 | ₱4.26 | 243K shares | ₱1.06 Million | +₱0.14 | +3.29% |
| Apr 10, 2025 | ₱4.26 | ₱4.43 | ₱4.15 | 467K shares | ₱2.00 Million | +₱0.07 | +1.67% |
| Apr 08, 2025 | ₱4.19 | ₱4.37 | ₱4.01 | 166K shares | ₱692K | +₱0.20 | +4.75% |
| Apr 07, 2025 | ₱4.00 | ₱4.20 | ₱4.00 | 621K shares | ₱2.53 Million | -₱0.32 | -8.05% |
| Apr 04, 2025 | ₱4.35 | ₱4.38 | ₱4.25 | 11.81M shares | ₱50.35 Million | -₱0.05 | -1.14% |
| Apr 03, 2025 | ₱4.40 | ₱4.60 | ₱4.40 | 1.30M shares | ₱5.80 Million | -₱0.19 | -4.35% |
| Apr 02, 2025 | ₱4.60 | ₱4.73 | ₱4.60 | 1.34M shares | ₱6.21 Million | -₱0.05 | -1.08% |
| Mar 31, 2025 | ₱4.65 | ₱4.80 | ₱4.65 | 946K shares | ₱4.45 Million | -₱0.10 | -2.11% |
| Mar 28, 2025 | ₱4.75 | ₱4.82 | ₱4.75 | 425K shares | ₱2.03 Million | -₱0.07 | -1.45% |
| Mar 27, 2025 | ₱4.82 | ₱4.97 | ₱4.77 | 1.23M shares | ₱5.91 Million | -₱0.08 | -1.63% |
| Mar 26, 2025 | ₱4.90 | ₱4.95 | ₱4.90 | 371K shares | ₱1.82 Million | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱4.90 | ₱4.95 | ₱4.79 | 53K shares | ₱256K | -₱0.05 | -1.01% |
| Mar 24, 2025 | ₱4.95 | ₱5.00 | ₱4.75 | 41K shares | ₱199K | -₱0.04 | -0.80% |
| Mar 21, 2025 | ₱4.99 | ₱5.13 | ₱4.79 | 1.41M shares | ₱7.08 Million | -₱0.01 | -0.20% |
| Mar 20, 2025 | ₱5.00 | ₱5.01 | ₱4.42 | 2.00M shares | ₱9.65 Million | +₱0.66 | +13.12% |
| Mar 19, 2025 | ₱4.42 | ₱4.50 | ₱4.42 | 68K shares | ₱303K | -₱0.07 | -1.56% |
| Mar 18, 2025 | ₱4.49 | ₱4.50 | ₱4.32 | 107K shares | ₱476K | +₱0.09 | +2.05% |
| Mar 17, 2025 | ₱4.40 | ₱4.60 | ₱4.40 | 1.25M shares | ₱5.58 Million | -₱0.19 | -4.35% |
| Mar 14, 2025 | ₱4.60 | ₱4.70 | ₱4.45 | 950K shares | ₱4.40 Million | +₱0.20 | +4.31% |
| Mar 13, 2025 | ₱4.41 | ₱4.53 | ₱4.40 | 625K shares | ₱2.80 Million | +₱0.03 | +0.68% |
| Mar 12, 2025 | ₱4.38 | ₱4.38 | ₱4.30 | 21K shares | ₱92K | +₱0.08 | +1.86% |
| Mar 11, 2025 | ₱4.30 | ₱4.40 | ₱4.30 | 1.02M shares | ₱4.44 Million | -₱0.10 | -2.27% |
| Mar 10, 2025 | ₱4.40 | ₱4.58 | ₱4.40 | 1.67M shares | ₱7.58 Million | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱4.40 | ₱4.50 | ₱4.40 | 499K shares | ₱2.22 Million | -₱0.04 | -0.90% |
| Mar 06, 2025 | ₱4.44 | ₱4.45 | ₱4.15 | 441K shares | ₱1.93 Million | +₱0.31 | +6.99% |
| Mar 05, 2025 | ₱4.15 | ₱4.20 | ₱4.03 | 29K shares | ₱121K | +₱0.12 | +2.98% |
| Mar 04, 2025 | ₱4.03 | ₱4.03 | ₱4.03 | 54K shares | ₱218K | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱4.03 | ₱4.08 | ₱4.03 | 111K shares | ₱449K | -₱0.05 | -1.23% |
| Feb 28, 2025 | ₱4.08 | ₱4.21 | ₱4.08 | 623K shares | ₱2.56 Million | -₱0.13 | -3.09% |
| Feb 27, 2025 | ₱4.21 | ₱4.23 | ₱4.19 | 656K shares | ₱2.76 Million | -₱0.01 | -0.24% |
| Feb 26, 2025 | ₱4.22 | ₱4.40 | ₱4.21 | 435K shares | ₱1.84 Million | -₱0.08 | -1.86% |
| Feb 25, 2025 | ₱4.30 | ₱4.44 | ₱4.29 | 5K shares | ₱22K | +₱0.01 | +0.23% |
| Feb 24, 2025 | ₱4.29 | ₱4.50 | ₱4.25 | 210K shares | ₱894K | -₱0.06 | -1.38% |
| Feb 21, 2025 | ₱4.35 | ₱4.35 | ₱4.22 | 98K shares | ₱425K | +₱0.13 | +3.08% |
| Feb 20, 2025 | ₱4.22 | ₱4.70 | ₱4.21 | 1.92M shares | ₱8.68 Million | -₱0.17 | -4.09% |
| Feb 19, 2025 | ₱4.40 | ₱4.45 | ₱4.24 | 433K shares | ₱1.87 Million | +₱0.17 | +3.77% |
| Feb 18, 2025 | ₱4.24 | ₱4.24 | ₱4.20 | 64K shares | ₱271K | +₱0.04 | +0.95% |
| Feb 17, 2025 | ₱4.20 | ₱4.27 | ₱4.20 | 1.40M shares | ₱5.86 Million | -₱0.08 | -1.87% |
| Feb 14, 2025 | ₱4.28 | ₱4.32 | ₱4.20 | 1.61M shares | ₱6.75 Million | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱4.28 | ₱4.28 | ₱4.19 | 1.57M shares | ₱6.61 Million | +₱0.09 | +2.15% |
| Feb 12, 2025 | ₱4.19 | ₱4.20 | ₱4.19 | 388K shares | ₱1.63 Million | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱4.19 | ₱4.20 | ₱4.10 | 397K shares | ₱1.66 Million | +₱0.09 | +2.20% |
| Feb 10, 2025 | ₱4.10 | ₱4.25 | ₱4.05 | 793K shares | ₱3.25 Million | +₱0.05 | +1.23% |
| Feb 07, 2025 | ₱4.05 | ₱4.07 | ₱4.03 | 251K shares | ₱1.01 Million | -₱0.02 | -0.49% |
| Feb 06, 2025 | ₱4.07 | ₱4.08 | ₱4.05 | 108K shares | ₱440K | +₱0.06 | +1.50% |
| Feb 05, 2025 | ₱4.01 | ₱4.01 | ₱3.74 | 324K shares | ₱1.29 Million | +₱0.29 | +7.22% |
| Feb 04, 2025 | ₱3.74 | ₱3.90 | ₱3.73 | 43K shares | ₱166K | -₱0.06 | -1.58% |
| Feb 03, 2025 | ₱3.80 | ₱3.95 | ₱3.60 | 651K shares | ₱2.42 Million | -₱0.14 | -3.80% |
| Jan 31, 2025 | ₱3.95 | ₱4.05 | ₱3.70 | 450K shares | ₱1.76 Million | -₱0.05 | -1.25% |
| Jan 30, 2025 | ₱4.00 | ₱4.00 | ₱3.99 | 40K shares | ₱160K | +₱0.01 | +0.25% |
| Jan 28, 2025 | ₱3.99 | ₱3.99 | ₱3.90 | 23K shares | ₱90K | +₱0.09 | +2.31% |
| Jan 27, 2025 | ₱3.90 | ₱4.04 | ₱3.75 | 671K shares | ₱2.60 Million | -₱0.14 | -3.47% |
| Jan 24, 2025 | ₱4.04 | ₱4.04 | ₱4.00 | 172K shares | ₱689K | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱4.04 | ₱4.04 | ₱3.90 | 1.03M shares | ₱4.05 Million | +₱0.04 | +1.00% |
| Jan 22, 2025 | ₱4.00 | ₱4.09 | ₱4.00 | 429K shares | ₱1.72 Million | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱4.00 | ₱4.20 | ₱4.00 | 710K shares | ₱2.85 Million | -₱0.19 | -4.76% |
| Jan 20, 2025 | ₱4.20 | ₱4.30 | ₱4.06 | 265K shares | ₱1.10 Million | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱4.20 | ₱4.22 | ₱4.20 | 209K shares | ₱878K | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱4.20 | ₱4.21 | ₱4.19 | 453K shares | ₱1.90 Million | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱4.20 | ₱4.21 | ₱4.20 | 10K shares | ₱42K | -₱0.01 | -0.24% |
| Jan 14, 2025 | ₱4.21 | ₱4.21 | ₱4.06 | 1K shares | ₱4K | +₱0.16 | +3.69% |
| Jan 13, 2025 | ₱4.06 | ₱4.20 | ₱4.05 | 67K shares | ₱274K | -₱0.04 | -0.98% |
| Jan 10, 2025 | ₱4.10 | ₱4.20 | ₱4.05 | 139K shares | ₱569K | +₱0.05 | +1.23% |
| Jan 09, 2025 | ₱4.05 | ₱4.10 | ₱4.04 | 459K shares | ₱1.86 Million | -₱0.01 | -0.25% |
| Jan 08, 2025 | ₱4.06 | ₱4.11 | ₱4.06 | 879K shares | ₱3.59 Million | -₱0.04 | -0.98% |
| Jan 07, 2025 | ₱4.10 | ₱4.20 | ₱4.10 | 793K shares | ₱3.25 Million | -₱0.05 | -1.20% |
| Jan 06, 2025 | ₱4.15 | ₱4.20 | ₱4.11 | 502K shares | ₱2.07 Million | -₱0.04 | -0.95% |
| Jan 03, 2025 | ₱4.19 | ₱4.19 | ₱4.05 | 172K shares | ₱714K | +₱0.14 | +3.46% |
| Jan 02, 2025 | ₱4.05 | ₱4.24 | ₱4.04 | 512K shares | ₱2.07 Million | -₱0.30 | -7.53% |
| Dec 27, 2024 | ₱4.38 | ₱4.38 | ₱4.10 | 600K shares | ₱2.60 Million | +₱0.19 | +4.29% |
| Dec 26, 2024 | ₱4.20 | ₱4.20 | ₱4.10 | 167K shares | ₱700K | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱4.20 | ₱4.20 | ₱4.11 | 50K shares | ₱210K | +₱0.09 | +2.19% |
| Dec 20, 2024 | ₱4.11 | ₱4.11 | ₱4.10 | 184K shares | ₱755K | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱4.11 | ₱4.12 | ₱4.11 | 268K shares | ₱1.10 Million | -₱0.01 | -0.24% |
| Dec 18, 2024 | ₱4.12 | ₱4.15 | ₱4.12 | 63K shares | ₱260K | -₱0.03 | -0.72% |
| Dec 17, 2024 | ₱4.15 | ₱4.17 | ₱4.15 | 115K shares | ₱477K | -₱0.02 | -0.48% |
| Dec 16, 2024 | ₱4.17 | ₱4.40 | ₱4.17 | 200K shares | ₱834K | -₱0.22 | -5.23% |
| Dec 13, 2024 | ₱4.40 | ₱4.40 | ₱4.25 | 50K shares | ₱217K | +₱0.16 | +3.53% |
| Dec 12, 2024 | ₱4.25 | ₱4.25 | ₱4.23 | 20K shares | ₱85K | +₱0.02 | +0.47% |
| Dec 11, 2024 | ₱4.23 | ₱4.23 | ₱4.19 | 45K shares | ₱189K | +₱0.04 | +0.95% |
| Dec 10, 2024 | ₱4.19 | ₱4.20 | ₱4.15 | 31K shares | ₱130K | +₱0.04 | +0.96% |
| Dec 09, 2024 | ₱4.15 | ₱4.18 | ₱4.15 | 64K shares | ₱266K | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱4.15 | ₱4.17 | ₱4.15 | 32K shares | ₱133K | -₱0.02 | -0.48% |
| Dec 05, 2024 | ₱4.17 | ₱4.17 | ₱4.17 | 250K shares | ₱1.04 Million | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱4.17 | ₱4.23 | ₱4.17 | 7K shares | ₱29K | -₱0.06 | -1.42% |
| Dec 03, 2024 | ₱4.23 | ₱4.23 | ₱4.11 | 14K shares | ₱59K | +₱0.12 | +2.92% |
| Dec 02, 2024 | ₱4.11 | ₱4.11 | ₱4.11 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱4.11 | ₱4.11 | ₱4.11 | 17K shares | ₱70K | ₱0.00 | 0.00% |
| Nov 28, 2024 | ₱4.11 | ₱4.15 | ₱4.11 | 163K shares | ₱670K | -₱0.04 | -0.96% |
| Nov 27, 2024 | ₱4.15 | ₱4.15 | ₱4.15 | 192K shares | ₱797K | ₱0.00 | 0.00% |
This historical data puts the recent movement of the AT stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where AT sits within its recent range.
Price & Volume Charts
Visual representation of AT historical performance for the selected period
Historical Price Chart
The chart displays AT closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in AT price history for the selected period
Oct
2025
October 17, 2025
Highest Price
₱5.60
Peak price of ₱5.60 reached during this period, representing the stock's maximum value, with 399K shares traded and +1.82% price movement on that day
Aug
2025
August 12, 2025
Lowest Price
₱3.52
Lowest price of ₱3.52 recorded, marking the period's minimum valuation, with a -1.68% decline on that day
Apr
2025
April 07, 2025
Biggest Daily Loss
₱4.00
(-8.05%)
Single-day loss of -8.05% with ₱0.32 price decrease, the largest percentage drop in this period, with 621K shares traded during the decline
Apr
2025
April 04, 2025
Highest Trading Volume
₱4.35
11.81M Shares (₱51.39M total value)
Most actively traded day with 11.81M shares (₱51.39M total value) at ₱4.35 per share, indicating peak investor activity
Mar
2025
March 20, 2025
Biggest Daily Gain
₱5.00
(+13.12%)
Single-day gain of 13.12% with ₱0.66 price increase, the largest percentage rise in this period, with 2.00M shares changing hands
Historical Insights
Statistical analysis of AT price movements for the selected period
Long-Term Trend (MA200)
Bullish
AT is trading 18.04% above the 200-day Moving Average (₱4.37). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
AT showed moderate volatility with a standard deviation of 2.83% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from November 27, 2024 to November 27, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, AT recorded 97 positive days, 103 negative days, and 44 unchanged days, resulting in a win rate of 39.8% for the period.
Average Daily Change
+0.13%
The stock demonstrated an average daily change of +0.13%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱2.08
The trading range spread for AT was ₱2.08, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to AT by sector and industry.
Historical Price Data FAQs
Common questions about AT stock price history page
What is the AT stock price history page?
The AT stock price history page provides comprehensive historical trading data for Atlas Consolidated Mining and Development Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is AT's 52-week trading range?
AT has traded between ₱3.52 and ₱5.60 over the past 52 weeks for Atlas Consolidated Mining and Development Corporation, representing a price range of 59.1%. Currently trading at ₱5.16, the stock is 46.6% above its 52-week low and 7.9% below its 52-week high.
How has AT performed year-to-date (YTD)?
Year-to-date in 2025, AT has gained 27.4% from ₱4.05 to ₱5.16 for Atlas Consolidated Mining and Development Corporation. The stock reached a YTD high of ₱5.60 and a low of ₱3.52.
What is AT's 50-day moving average (MA50)?
The 50-day moving average for Atlas Consolidated Mining and Development Corporation (AT) is ₱4.91. The stock is currently trading above this level at ₱5.16, which is 5.1% above the 50-day MA.
What is AT's 200-day moving average (MA200)?
The 200-day moving average for Atlas Consolidated Mining and Development Corporation (AT) is ₱4.37. The stock is currently trading above this key long-term indicator at ₱5.16, which is 18.0% above the 200-day MA.