- Stock Price
- Price History
AT Stock Price History - Atlas Consolidated Mining and Development Corporation
Best Day (1Y)
₱23.10
September 10, 2026
Worst Day (1Y)
₱4.25
October 03, 2025
Average Volume (1Y)
3.25M
Daily Average
Most Traded (1Y)
18.44M
July 21, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Oct 02, 2026 | ₱17.70 | ₱18.12 | ₱17.50 | 804K shares | ₱14.32 Million | -₱0.56 | -3.17% |
| Oct 01, 2026 | ₱18.28 | ₱18.30 | ₱17.70 | 1.44M shares | ₱26.15 Million | +₱0.37 | +2.01% |
| Sep 30, 2026 | ₱17.92 | ₱18.90 | ₱17.22 | 10.58M shares | ₱188.70 Million | -₱0.69 | -3.86% |
| Sep 29, 2026 | ₱18.64 | ₱19.70 | ₱18.40 | 5.50M shares | ₱103.99 Million | -₱1.16 | -6.24% |
| Sep 28, 2026 | ₱19.88 | ₱20.35 | ₱19.60 | 1.34M shares | ₱26.65 Million | -₱0.10 | -0.50% |
| Sep 25, 2026 | ₱19.98 | ₱19.98 | ₱19.20 | 2.41M shares | ₱47.53 Million | ₱0.00 | 0.00% |
| Sep 24, 2026 | ₱19.98 | ₱20.80 | ₱19.72 | 3.64M shares | ₱73.57 Million | -₱0.97 | -4.86% |
| Sep 23, 2026 | ₱21.00 | ₱21.50 | ₱20.75 | 6.22M shares | ₱130.58 Million | +₱0.05 | +0.24% |
| Sep 22, 2026 | ₱20.95 | ₱21.65 | ₱20.95 | 2.65M shares | ₱56.28 Million | +₱0.25 | +1.21% |
| Sep 21, 2026 | ₱20.70 | ₱21.85 | ₱20.70 | 4.07M shares | ₱86.03 Million | -₱0.86 | -4.17% |
| Sep 18, 2026 | ₱21.60 | ₱21.60 | ₱19.70 | 12.49M shares | ₱261.78 Million | +₱0.94 | +4.35% |
| Sep 17, 2026 | ₱20.70 | ₱21.20 | ₱20.70 | 2.42M shares | ₱50.56 Million | -₱0.10 | -0.48% |
| Sep 16, 2026 | ₱20.80 | ₱21.35 | ₱20.80 | 1.67M shares | ₱35.29 Million | -₱0.20 | -0.95% |
| Sep 15, 2026 | ₱21.00 | ₱22.05 | ₱20.80 | 3.12M shares | ₱66.65 Million | ₱0.00 | 0.00% |
| Sep 14, 2026 | ₱21.00 | ₱21.40 | ₱20.30 | 6.62M shares | ₱138.85 Million | -₱0.49 | -2.33% |
| Sep 11, 2026 | ₱21.50 | ₱21.95 | ₱21.20 | 11.53M shares | ₱249.09 Million | -₱1.49 | -6.93% |
| Sep 10, 2026 | ₱23.10 | ₱23.85 | ₱22.65 | 9.48M shares | ₱219.40 Million | +₱0.41 | +1.76% |
| Sep 09, 2026 | ₱22.70 | ₱24.00 | ₱22.50 | 11.50M shares | ₱266.65 Million | -₱0.35 | -1.52% |
| Sep 08, 2026 | ₱23.05 | ₱23.05 | ₱21.25 | 8.62M shares | ₱192.95 Million | +₱2.49 | +10.82% |
| Sep 07, 2026 | ₱20.80 | ₱21.60 | ₱20.40 | 4.21M shares | ₱87.58 Million | -₱0.58 | -2.80% |
| Sep 04, 2026 | ₱21.40 | ₱22.00 | ₱21.15 | 3.85M shares | ₱82.97 Million | +₱0.30 | +1.42% |
| Sep 03, 2026 | ₱21.10 | ₱22.10 | ₱20.90 | 7.24M shares | ₱156.26 Million | +₱0.78 | +3.69% |
| Sep 02, 2026 | ₱20.35 | ₱20.80 | ₱20.15 | 3.73M shares | ₱76.18 Million | -₱0.25 | -1.21% |
| Sep 01, 2026 | ₱20.60 | ₱20.80 | ₱19.86 | 4.67M shares | ₱95.84 Million | +₱0.15 | +0.73% |
| Aug 28, 2026 | ₱20.45 | ₱20.90 | ₱18.90 | 14.76M shares | ₱298.25 Million | +₱1.80 | +8.78% |
| Aug 27, 2026 | ₱18.80 | ₱18.84 | ₱17.30 | 9.17M shares | ₱168.53 Million | +₱1.06 | +5.62% |
| Aug 26, 2026 | ₱17.80 | ₱18.20 | ₱17.52 | 5.10M shares | ₱91.30 Million | +₱0.10 | +0.56% |
| Aug 25, 2026 | ₱17.70 | ₱17.98 | ₱17.40 | 3.71M shares | ₱65.63 Million | -₱0.02 | -0.11% |
| Aug 24, 2026 | ₱17.72 | ₱18.38 | ₱17.56 | 9.93M shares | ₱177.62 Million | -₱0.16 | -0.89% |
| Aug 20, 2026 | ₱17.88 | ₱18.18 | ₱17.30 | 8.51M shares | ₱151.52 Million | +₱0.49 | +2.76% |
| Aug 19, 2026 | ₱17.40 | ₱18.10 | ₱17.08 | 6.11M shares | ₱107.26 Million | -₱0.39 | -2.25% |
| Aug 18, 2026 | ₱17.80 | ₱17.98 | ₱16.28 | 16.86M shares | ₱293.98 Million | +₱2.00 | +11.25% |
| Aug 17, 2026 | ₱16.00 | ₱16.00 | ₱15.20 | 3.15M shares | ₱49.50 Million | +₱1.07 | +6.67% |
| Aug 14, 2026 | ₱15.00 | ₱15.50 | ₱14.78 | 2.34M shares | ₱35.14 Million | -₱0.48 | -3.23% |
| Aug 13, 2026 | ₱15.50 | ₱15.78 | ₱14.86 | 8.65M shares | ₱131.62 Million | -₱0.52 | -3.37% |
| Aug 12, 2026 | ₱16.04 | ₱16.66 | ₱16.04 | 5.16M shares | ₱84.05 Million | +₱0.04 | +0.25% |
| Aug 11, 2026 | ₱16.00 | ₱16.20 | ₱15.62 | 4.49M shares | ₱71.84 Million | +₱0.52 | +3.23% |
| Aug 10, 2026 | ₱15.50 | ₱15.78 | ₱15.14 | 7.78M shares | ₱120.36 Million | -₱0.39 | -2.52% |
| Aug 07, 2026 | ₱15.90 | ₱16.48 | ₱15.06 | 14.30M shares | ₱226.64 Million | +₱0.95 | +6.00% |
| Aug 06, 2026 | ₱15.00 | ₱15.48 | ₱14.92 | 8.88M shares | ₱134.29 Million | +₱0.12 | +0.81% |
| Aug 05, 2026 | ₱14.88 | ₱14.98 | ₱13.40 | 10.31M shares | ₱146.79 Million | +₱1.38 | +9.25% |
| Aug 04, 2026 | ₱13.62 | ₱14.06 | ₱13.44 | 4.83M shares | ₱66.64 Million | +₱0.27 | +1.95% |
| Aug 03, 2026 | ₱13.36 | ₱13.72 | ₱13.22 | 3.96M shares | ₱53.26 Million | -₱0.04 | -0.30% |
| Jul 31, 2026 | ₱13.40 | ₱13.50 | ₱13.02 | 8.37M shares | ₱111.03 Million | +₱0.74 | +5.51% |
| Jul 30, 2026 | ₱12.70 | ₱12.84 | ₱12.20 | 6.36M shares | ₱80.60 Million | +₱0.63 | +4.96% |
| Jul 29, 2026 | ₱12.10 | ₱12.46 | ₱12.10 | 2.04M shares | ₱24.93 Million | -₱0.14 | -1.14% |
| Jul 28, 2026 | ₱12.24 | ₱12.70 | ₱12.20 | 2.92M shares | ₱36.04 Million | -₱0.48 | -3.92% |
| Jul 27, 2026 | ₱12.74 | ₱12.90 | ₱12.58 | 8.76M shares | ₱111.85 Million | +₱0.56 | +4.43% |
| Jul 24, 2026 | ₱12.20 | ₱12.60 | ₱11.80 | 7.17M shares | ₱87.85 Million | +₱0.16 | +1.33% |
| Jul 23, 2026 | ₱12.04 | ₱12.20 | ₱11.82 | 4.20M shares | ₱50.53 Million | -₱0.14 | -1.15% |
| Jul 22, 2026 | ₱12.18 | ₱12.46 | ₱11.52 | 13.95M shares | ₱167.39 Million | +₱0.63 | +5.18% |
| Jul 21, 2026 | ₱11.58 | ₱11.60 | ₱10.24 | 18.44M shares | ₱203.71 Million | +₱1.46 | +12.65% |
| Jul 20, 2026 | ₱10.28 | ₱10.40 | ₱9.40 | 15.27M shares | ₱151.31 Million | +₱1.80 | +17.49% |
| Jul 17, 2026 | ₱8.75 | ₱8.75 | ₱8.40 | 1.64M shares | ₱14.07 Million | +₱0.05 | +0.57% |
| Jul 16, 2026 | ₱8.70 | ₱8.79 | ₱8.38 | 4.27M shares | ₱37.15 Million | +₱0.33 | +3.82% |
| Jul 15, 2026 | ₱8.38 | ₱8.60 | ₱8.36 | 1.13M shares | ₱9.54 Million | +₱0.09 | +1.09% |
| Jul 14, 2026 | ₱8.29 | ₱8.38 | ₱8.10 | 1.17M shares | ₱9.65 Million | +₱0.22 | +2.60% |
| Jul 13, 2026 | ₱8.08 | ₱8.30 | ₱7.99 | 1.46M shares | ₱11.85 Million | -₱0.21 | -2.65% |
| Jul 10, 2026 | ₱8.30 | ₱8.57 | ₱7.85 | 5.00M shares | ₱41.73 Million | +₱0.53 | +6.41% |
| Jul 09, 2026 | ₱7.80 | ₱7.80 | ₱7.41 | 1.63M shares | ₱12.48 Million | +₱0.31 | +4.00% |
| Jul 08, 2026 | ₱7.50 | ₱8.00 | ₱7.50 | 1.37M shares | ₱10.57 Million | -₱0.47 | -6.25% |
| Jul 07, 2026 | ₱8.00 | ₱8.27 | ₱7.51 | 2.42M shares | ₱19.31 Million | +₱0.52 | +6.52% |
| Jul 06, 2026 | ₱7.51 | ₱7.68 | ₱7.35 | 1.56M shares | ₱11.72 Million | +₱0.20 | +2.60% |
| Jul 03, 2026 | ₱7.32 | ₱7.35 | ₱7.10 | 2.45M shares | ₱17.73 Million | +₱0.35 | +4.72% |
| Jul 02, 2026 | ₱6.99 | ₱7.23 | ₱6.86 | 2.92M shares | ₱20.45 Million | -₱0.23 | -3.32% |
| Jul 01, 2026 | ₱7.23 | ₱7.28 | ₱7.09 | 361K shares | ₱2.60 Million | +₱0.14 | +1.97% |
| Jun 30, 2026 | ₱7.09 | ₱7.30 | ₱7.00 | 908K shares | ₱6.43 Million | -₱0.11 | -1.53% |
| Jun 29, 2026 | ₱7.20 | ₱7.40 | ₱7.20 | 247K shares | ₱1.79 Million | -₱0.15 | -2.04% |
| Jun 26, 2026 | ₱7.35 | ₱7.50 | ₱7.26 | 1.51M shares | ₱11.20 Million | -₱0.10 | -1.34% |
| Jun 25, 2026 | ₱7.45 | ₱7.54 | ₱7.06 | 964K shares | ₱7.05 Million | +₱0.26 | +3.47% |
| Jun 24, 2026 | ₱7.20 | ₱7.26 | ₱7.13 | 1.09M shares | ₱7.81 Million | +₱0.03 | +0.42% |
| Jun 23, 2026 | ₱7.17 | ₱7.40 | ₱7.16 | 977K shares | ₱7.06 Million | -₱0.22 | -3.11% |
| Jun 22, 2026 | ₱7.40 | ₱7.40 | ₱7.25 | 340K shares | ₱2.48 Million | ₱0.00 | 0.00% |
| Jun 19, 2026 | ₱7.40 | ₱7.68 | ₱7.31 | 1.43M shares | ₱10.70 Million | +₱0.15 | +2.07% |
| Jun 18, 2026 | ₱7.25 | ₱8.16 | ₱7.25 | 3.80M shares | ₱28.03 Million | -₱0.80 | -11.04% |
| Jun 17, 2026 | ₱8.15 | ₱8.40 | ₱8.10 | 423K shares | ₱3.48 Million | -₱0.10 | -1.21% |
| Jun 16, 2026 | ₱8.25 | ₱8.36 | ₱8.10 | 477K shares | ₱3.94 Million | -₱0.11 | -1.32% |
| Jun 15, 2026 | ₱8.36 | ₱8.44 | ₱7.71 | 1.72M shares | ₱13.99 Million | +₱1.15 | +13.74% |
| Jun 11, 2026 | ₱7.35 | ₱7.68 | ₱7.14 | 1.33M shares | ₱9.84 Million | +₱0.01 | +0.14% |
| Jun 10, 2026 | ₱7.34 | ₱7.69 | ₱7.20 | 2.77M shares | ₱20.39 Million | -₱0.41 | -5.53% |
| Jun 09, 2026 | ₱7.77 | ₱8.35 | ₱7.70 | 3.33M shares | ₱26.18 Million | -₱0.23 | -3.00% |
| Jun 08, 2026 | ₱8.01 | ₱8.63 | ₱8.00 | 3.80M shares | ₱30.97 Million | -₱0.72 | -8.98% |
| Jun 05, 2026 | ₱8.80 | ₱9.19 | ₱8.80 | 846K shares | ₱7.56 Million | -₱0.14 | -1.57% |
| Jun 04, 2026 | ₱8.94 | ₱9.40 | ₱8.94 | 1.65M shares | ₱14.89 Million | -₱0.44 | -4.89% |
| Jun 03, 2026 | ₱9.40 | ₱9.47 | ₱9.00 | 3.78M shares | ₱35.14 Million | +₱0.20 | +2.17% |
| Jun 02, 2026 | ₱9.20 | ₱9.22 | ₱8.60 | 3.48M shares | ₱31.10 Million | +₱0.63 | +6.85% |
| Jun 01, 2026 | ₱8.61 | ₱9.11 | ₱8.60 | 960K shares | ₱8.47 Million | -₱0.38 | -4.44% |
| May 29, 2026 | ₱9.01 | ₱9.35 | ₱8.96 | 1.95M shares | ₱17.68 Million | -₱0.26 | -2.91% |
| May 28, 2026 | ₱9.28 | ₱9.45 | ₱9.25 | 2.70M shares | ₱25.18 Million | -₱0.31 | -3.33% |
| May 26, 2026 | ₱9.60 | ₱9.66 | ₱9.30 | 3.36M shares | ₱31.89 Million | +₱0.31 | +3.23% |
| May 25, 2026 | ₱9.30 | ₱9.49 | ₱9.27 | 1.58M shares | ₱14.81 Million | +₱0.09 | +0.98% |
| May 22, 2026 | ₱9.21 | ₱9.34 | ₱9.10 | 1.05M shares | ₱9.71 Million | +₱0.20 | +2.22% |
| May 21, 2026 | ₱9.01 | ₱9.35 | ₱8.93 | 1.44M shares | ₱13.07 Million | +₱0.04 | +0.45% |
| May 20, 2026 | ₱8.97 | ₱9.14 | ₱8.88 | 1.36M shares | ₱12.20 Million | -₱0.20 | -2.18% |
| May 19, 2026 | ₱9.17 | ₱9.44 | ₱9.05 | 2.20M shares | ₱20.28 Million | -₱0.03 | -0.33% |
| May 18, 2026 | ₱9.20 | ₱9.31 | ₱8.95 | 1.46M shares | ₱13.42 Million | -₱0.43 | -4.66% |
| May 15, 2026 | ₱9.65 | ₱9.75 | ₱9.37 | 3.87M shares | ₱37.19 Million | -₱0.20 | -2.03% |
| May 14, 2026 | ₱9.85 | ₱9.85 | ₱9.08 | 6.46M shares | ₱61.57 Million | +₱0.70 | +7.07% |
| May 13, 2026 | ₱9.20 | ₱9.53 | ₱8.95 | 3.39M shares | ₱31.26 Million | -₱0.12 | -1.29% |
| May 12, 2026 | ₱9.32 | ₱9.43 | ₱9.21 | 4.40M shares | ₱41.18 Million | +₱0.33 | +3.56% |
| May 11, 2026 | ₱9.00 | ₱9.00 | ₱8.45 | 6.21M shares | ₱54.55 Million | +₱0.52 | +5.76% |
| May 08, 2026 | ₱8.51 | ₱8.60 | ₱7.95 | 5.71M shares | ₱47.01 Million | +₱0.32 | +3.78% |
| May 07, 2026 | ₱8.20 | ₱8.20 | ₱8.01 | 2.40M shares | ₱19.55 Million | +₱0.31 | +3.80% |
| May 06, 2026 | ₱7.90 | ₱7.99 | ₱7.07 | 4.28M shares | ₱32.55 Million | +₱0.94 | +11.90% |
| May 05, 2026 | ₱7.06 | ₱7.18 | ₱7.00 | 2.60M shares | ₱18.41 Million | -₱0.20 | -2.89% |
| May 04, 2026 | ₱7.27 | ₱7.68 | ₱7.16 | 3.30M shares | ₱23.96 Million | -₱0.28 | -3.84% |
| Apr 30, 2026 | ₱7.56 | ₱7.92 | ₱7.56 | 3.47M shares | ₱26.61 Million | -₱0.33 | -4.42% |
| Apr 29, 2026 | ₱7.91 | ₱8.24 | ₱7.91 | 2.83M shares | ₱22.66 Million | -₱0.32 | -4.00% |
| Apr 28, 2026 | ₱8.24 | ₱8.51 | ₱8.00 | 2.71M shares | ₱22.34 Million | -₱0.21 | -2.49% |
| Apr 27, 2026 | ₱8.45 | ₱8.96 | ₱7.90 | 10.03M shares | ₱84.80 Million | +₱0.94 | +11.18% |
| Apr 24, 2026 | ₱7.60 | ₱7.82 | ₱7.50 | 2.12M shares | ₱16.31 Million | -₱0.02 | -0.26% |
| Apr 23, 2026 | ₱7.62 | ₱7.95 | ₱7.55 | 1.99M shares | ₱15.36 Million | -₱0.22 | -2.93% |
| Apr 22, 2026 | ₱7.85 | ₱8.20 | ₱7.84 | 2.06M shares | ₱16.41 Million | -₱0.34 | -4.27% |
| Apr 21, 2026 | ₱8.20 | ₱8.34 | ₱8.14 | 2.16M shares | ₱17.75 Million | -₱0.14 | -1.68% |
| Apr 20, 2026 | ₱8.34 | ₱8.60 | ₱8.20 | 2.74M shares | ₱22.93 Million | -₱0.19 | -2.23% |
| Apr 17, 2026 | ₱8.53 | ₱8.60 | ₱8.20 | 4.36M shares | ₱37.21 Million | +₱0.18 | +2.16% |
| Apr 16, 2026 | ₱8.35 | ₱8.62 | ₱8.32 | 2.70M shares | ₱22.70 Million | -₱0.15 | -1.76% |
| Apr 15, 2026 | ₱8.50 | ₱8.80 | ₱8.16 | 6.34M shares | ₱54.20 Million | +₱0.48 | +5.59% |
| Apr 14, 2026 | ₱8.05 | ₱8.07 | ₱7.83 | 4.23M shares | ₱33.72 Million | +₱0.23 | +2.81% |
| Apr 13, 2026 | ₱7.83 | ₱7.90 | ₱7.56 | 2.13M shares | ₱16.64 Million | -₱0.14 | -1.76% |
| Apr 10, 2026 | ₱7.97 | ₱7.97 | ₱7.52 | 5.20M shares | ₱40.55 Million | +₱0.27 | +3.37% |
| Apr 08, 2026 | ₱7.71 | ₱7.77 | ₱7.40 | 4.34M shares | ₱33.15 Million | +₱0.55 | +7.08% |
| Apr 07, 2026 | ₱7.20 | ₱7.34 | ₱7.08 | 3.31M shares | ₱23.91 Million | +₱0.05 | +0.70% |
| Apr 06, 2026 | ₱7.15 | ₱7.54 | ₱6.95 | 3.81M shares | ₱27.70 Million | -₱0.04 | -0.56% |
| Apr 01, 2026 | ₱7.19 | ₱7.25 | ₱6.30 | 5.40M shares | ₱37.22 Million | +₱1.19 | +16.53% |
| Mar 31, 2026 | ₱6.17 | ₱6.25 | ₱6.01 | 2.20M shares | ₱13.61 Million | +₱0.16 | +2.66% |
| Mar 30, 2026 | ₱6.01 | ₱6.10 | ₱5.83 | 1.37M shares | ₱8.24 Million | +₱0.11 | +1.86% |
| Mar 27, 2026 | ₱5.90 | ₱6.18 | ₱5.90 | 4.59M shares | ₱27.35 Million | -₱0.27 | -4.53% |
| Mar 26, 2026 | ₱6.18 | ₱6.50 | ₱5.81 | 2.14M shares | ₱13.07 Million | +₱0.06 | +0.98% |
| Mar 25, 2026 | ₱6.12 | ₱6.67 | ₱6.09 | 2.41M shares | ₱15.27 Million | -₱0.26 | -4.23% |
| Mar 24, 2026 | ₱6.39 | ₱6.50 | ₱6.31 | 1.46M shares | ₱9.29 Million | ₱0.00 | 0.00% |
| Mar 23, 2026 | ₱6.39 | ₱6.97 | ₱6.24 | 3.56M shares | ₱23.21 Million | -₱0.72 | -11.25% |
| Mar 19, 2026 | ₱7.20 | ₱7.73 | ₱7.15 | 3.26M shares | ₱23.93 Million | -₱0.70 | -9.66% |
| Mar 18, 2026 | ₱7.97 | ₱7.97 | ₱7.83 | 830K shares | ₱6.56 Million | +₱0.05 | +0.63% |
| Mar 17, 2026 | ₱7.92 | ₱8.14 | ₱7.86 | 1.34M shares | ₱10.61 Million | +₱0.06 | +0.76% |
| Mar 16, 2026 | ₱7.86 | ₱8.10 | ₱7.73 | 1.35M shares | ₱10.64 Million | -₱0.42 | -5.30% |
| Mar 13, 2026 | ₱8.30 | ₱8.46 | ₱8.24 | 930K shares | ₱7.71 Million | -₱0.16 | -1.89% |
| Mar 12, 2026 | ₱8.46 | ₱8.55 | ₱8.10 | 3.73M shares | ₱31.48 Million | +₱0.04 | +0.48% |
| Mar 11, 2026 | ₱8.42 | ₱8.58 | ₱8.05 | 4.67M shares | ₱39.13 Million | +₱0.39 | +4.60% |
| Mar 10, 2026 | ₱8.05 | ₱8.07 | ₱7.75 | 4.37M shares | ₱34.93 Million | +₱0.31 | +3.87% |
| Mar 09, 2026 | ₱7.75 | ₱7.75 | ₱7.05 | 2.50M shares | ₱18.80 Million | -₱0.24 | -3.13% |
| Mar 06, 2026 | ₱8.00 | ₱8.10 | ₱7.80 | 2.65M shares | ₱21.11 Million | -₱0.08 | -0.99% |
| Mar 05, 2026 | ₱8.08 | ₱8.16 | ₱8.03 | 1.49M shares | ₱12.06 Million | +₱0.07 | +0.87% |
| Mar 04, 2026 | ₱8.01 | ₱8.60 | ₱8.00 | 5.12M shares | ₱42.14 Million | -₱0.72 | -8.98% |
| Mar 03, 2026 | ₱8.80 | ₱9.20 | ₱8.66 | 3.69M shares | ₱32.41 Million | -₱0.49 | -5.58% |
| Mar 02, 2026 | ₱9.32 | ₱9.34 | ₱9.20 | 1.47M shares | ₱13.66 Million | +₱0.03 | +0.32% |
| Feb 27, 2026 | ₱9.29 | ₱9.31 | ₱9.22 | 1.72M shares | ₱15.97 Million | -₱0.02 | -0.21% |
| Feb 26, 2026 | ₱9.31 | ₱9.55 | ₱9.30 | 1.84M shares | ₱17.25 Million | -₱0.20 | -2.10% |
| Feb 25, 2026 | ₱9.51 | ₱9.52 | ₱9.35 | 1.46M shares | ₱13.88 Million | +₱0.20 | +2.15% |
| Feb 24, 2026 | ₱9.31 | ₱9.61 | ₱9.30 | 3.39M shares | ₱31.96 Million | -₱0.08 | -0.85% |
| Feb 23, 2026 | ₱9.39 | ₱9.43 | ₱9.10 | 1.82M shares | ₱17.02 Million | +₱0.22 | +2.29% |
| Feb 20, 2026 | ₱9.18 | ₱9.18 | ₱8.92 | 931K shares | ₱8.43 Million | +₱0.21 | +2.34% |
| Feb 19, 2026 | ₱8.97 | ₱9.14 | ₱8.91 | 1.39M shares | ₱12.52 Million | ₱0.00 | 0.00% |
| Feb 18, 2026 | ₱8.97 | ₱9.00 | ₱8.64 | 1.99M shares | ₱17.63 Million | -₱0.11 | -1.21% |
| Feb 16, 2026 | ₱9.08 | ₱9.24 | ₱9.00 | 1.03M shares | ₱9.38 Million | -₱0.08 | -0.87% |
| Feb 13, 2026 | ₱9.16 | ₱9.29 | ₱9.08 | 1.26M shares | ₱11.60 Million | -₱0.21 | -2.24% |
| Feb 12, 2026 | ₱9.37 | ₱9.50 | ₱9.02 | 1.70M shares | ₱15.71 Million | -₱0.02 | -0.21% |
| Feb 11, 2026 | ₱9.39 | ₱9.79 | ₱9.39 | 3.22M shares | ₱30.82 Million | -₱0.31 | -3.30% |
| Feb 10, 2026 | ₱9.71 | ₱9.96 | ₱9.57 | 2.44M shares | ₱23.87 Million | -₱0.14 | -1.42% |
| Feb 09, 2026 | ₱9.85 | ₱10.18 | ₱9.30 | 5.59M shares | ₱55.52 Million | +₱0.58 | +5.91% |
| Feb 06, 2026 | ₱9.30 | ₱9.50 | ₱9.00 | 3.56M shares | ₱32.82 Million | -₱0.24 | -2.62% |
| Feb 05, 2026 | ₱9.55 | ₱9.86 | ₱9.40 | 3.37M shares | ₱32.14 Million | -₱0.34 | -3.54% |
| Feb 04, 2026 | ₱9.90 | ₱9.90 | ₱9.50 | 3.91M shares | ₱37.93 Million | +₱0.83 | +8.43% |
| Feb 03, 2026 | ₱9.13 | ₱9.66 | ₱9.00 | 4.12M shares | ₱37.87 Million | +₱0.13 | +1.44% |
| Feb 02, 2026 | ₱9.00 | ₱9.60 | ₱8.90 | 7.47M shares | ₱69.89 Million | -₱1.21 | -13.46% |
| Jan 30, 2026 | ₱10.40 | ₱10.40 | ₱9.32 | 10.63M shares | ₱102.74 Million | +₱0.98 | +9.47% |
| Jan 29, 2026 | ₱9.50 | ₱9.50 | ₱9.22 | 11.07M shares | ₱103.36 Million | +₱0.41 | +4.28% |
| Jan 28, 2026 | ₱9.11 | ₱9.15 | ₱8.66 | 8.43M shares | ₱75.81 Million | +₱0.65 | +7.18% |
| Jan 27, 2026 | ₱8.50 | ₱8.50 | ₱8.13 | 7.59M shares | ₱63.32 Million | +₱0.38 | +4.42% |
| Jan 26, 2026 | ₱8.14 | ₱8.14 | ₱7.47 | 7.21M shares | ₱57.55 Million | +₱0.83 | +10.15% |
| Jan 23, 2026 | ₱7.39 | ₱7.40 | ₱7.30 | 1.67M shares | ₱12.31 Million | +₱0.06 | +0.82% |
| Jan 22, 2026 | ₱7.33 | ₱7.42 | ₱7.30 | 840K shares | ₱6.15 Million | -₱0.07 | -0.95% |
| Jan 21, 2026 | ₱7.40 | ₱7.48 | ₱7.32 | 1.58M shares | ₱11.67 Million | +₱0.10 | +1.37% |
| Jan 20, 2026 | ₱7.30 | ₱7.32 | ₱7.00 | 1.65M shares | ₱11.85 Million | +₱0.04 | +0.55% |
| Jan 19, 2026 | ₱7.26 | ₱7.30 | ₱7.25 | 1.62M shares | ₱11.73 Million | -₱0.02 | -0.27% |
| Jan 16, 2026 | ₱7.28 | ₱7.65 | ₱7.27 | 2.71M shares | ₱19.91 Million | -₱0.31 | -4.21% |
| Jan 15, 2026 | ₱7.60 | ₱7.69 | ₱7.30 | 1.79M shares | ₱13.48 Million | -₱0.05 | -0.65% |
| Jan 14, 2026 | ₱7.65 | ₱7.79 | ₱7.45 | 1.61M shares | ₱12.21 Million | +₱0.22 | +2.82% |
| Jan 13, 2026 | ₱7.44 | ₱7.45 | ₱7.19 | 3.07M shares | ₱22.61 Million | +₱0.26 | +3.48% |
| Jan 12, 2026 | ₱7.19 | ₱7.19 | ₱7.01 | 1.36M shares | ₱9.69 Million | +₱0.19 | +2.71% |
| Jan 09, 2026 | ₱7.00 | ₱7.05 | ₱6.95 | 1.46M shares | ₱10.22 Million | -₱0.10 | -1.41% |
| Jan 08, 2026 | ₱7.10 | ₱7.18 | ₱7.02 | 742K shares | ₱5.26 Million | -₱0.05 | -0.70% |
| Jan 07, 2026 | ₱7.15 | ₱7.15 | ₱6.85 | 1.73M shares | ₱12.26 Million | +₱0.05 | +0.70% |
| Jan 06, 2026 | ₱7.10 | ₱7.10 | ₱6.78 | 2.04M shares | ₱14.32 Million | +₱0.45 | +6.29% |
| Jan 05, 2026 | ₱6.68 | ₱6.68 | ₱6.50 | 2.00M shares | ₱13.19 Million | +₱0.19 | +2.77% |
| Jan 02, 2026 | ₱6.50 | ₱6.50 | ₱5.98 | 1.36M shares | ₱8.46 Million | +₱0.51 | +7.79% |
| Dec 29, 2025 | ₱6.03 | ₱6.08 | ₱5.80 | 3.07M shares | ₱18.35 Million | +₱0.24 | +3.97% |
| Dec 26, 2025 | ₱5.80 | ₱5.89 | ₱5.74 | 860K shares | ₱4.96 Million | +₱0.13 | +2.29% |
| Dec 23, 2025 | ₱5.67 | ₱5.73 | ₱5.67 | 693K shares | ₱3.95 Million | -₱0.02 | -0.35% |
| Dec 22, 2025 | ₱5.69 | ₱5.74 | ₱5.56 | 2.10M shares | ₱11.89 Million | +₱0.18 | +3.08% |
| Dec 19, 2025 | ₱5.52 | ₱5.70 | ₱5.52 | 567K shares | ₱3.20 Million | -₱0.08 | -1.43% |
| Dec 18, 2025 | ₱5.60 | ₱5.60 | ₱5.55 | 94K shares | ₱523K | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱5.60 | ₱5.68 | ₱5.55 | 259K shares | ₱1.45 Million | -₱0.08 | -1.41% |
| Dec 16, 2025 | ₱5.68 | ₱5.72 | ₱5.67 | 935K shares | ₱5.32 Million | -₱0.04 | -0.70% |
| Dec 15, 2025 | ₱5.72 | ₱5.72 | ₱5.70 | 898K shares | ₱5.12 Million | +₱0.05 | +0.88% |
| Dec 12, 2025 | ₱5.67 | ₱5.70 | ₱5.52 | 893K shares | ₱5.04 Million | +₱0.18 | +3.09% |
| Dec 11, 2025 | ₱5.50 | ₱5.50 | ₱5.30 | 585K shares | ₱3.16 Million | +₱0.21 | +3.77% |
| Dec 10, 2025 | ₱5.30 | ₱5.41 | ₱5.27 | 647K shares | ₱3.45 Million | -₱0.09 | -1.67% |
| Dec 09, 2025 | ₱5.39 | ₱5.58 | ₱5.39 | 655K shares | ₱3.55 Million | -₱0.20 | -3.75% |
| Dec 05, 2025 | ₱5.60 | ₱5.60 | ₱5.46 | 389K shares | ₱2.15 Million | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱5.60 | ₱5.75 | ₱5.59 | 2.21M shares | ₱12.57 Million | +₱0.02 | +0.36% |
| Dec 03, 2025 | ₱5.58 | ₱5.60 | ₱5.41 | 977K shares | ₱5.40 Million | +₱0.10 | +1.82% |
| Dec 02, 2025 | ₱5.48 | ₱5.49 | ₱5.35 | 1.98M shares | ₱10.74 Million | +₱0.14 | +2.62% |
| Dec 01, 2025 | ₱5.34 | ₱5.35 | ₱5.12 | 1.74M shares | ₱9.20 Million | +₱0.23 | +4.30% |
| Nov 28, 2025 | ₱5.12 | ₱5.15 | ₱5.10 | 117K shares | ₱596K | +₱0.02 | +0.39% |
| Nov 27, 2025 | ₱5.10 | ₱5.22 | ₱5.10 | 149K shares | ₱766K | -₱0.06 | -1.16% |
| 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% |
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
Sep
2026
September 10, 2026
Highest Price
₱23.10
Peak price of ₱23.10 reached during this period, representing the stock's maximum value, with 9.48M shares traded and +1.76% price movement on that day
Jul
2026
July 21, 2026
Highest Trading Volume
₱11.58
18.44M Shares (₱213.54M total value)
Most actively traded day with 18.44M shares (₱213.54M total value) at ₱11.58 per share, indicating peak investor activity
Jul
2026
July 20, 2026
Biggest Daily Gain
₱10.28
(+17.49%)
Single-day gain of 17.49% with ₱1.80 price increase, the largest percentage rise in this period, with 15.27M shares changing hands
Feb
2026
February 02, 2026
Biggest Daily Loss
₱9.00
(-13.46%)
Single-day loss of -13.46% with ₱1.21 price decrease, the largest percentage drop in this period, with 7.47M shares traded during the decline
Oct
2025
October 03, 2025
Lowest Price
₱4.25
Lowest price of ₱4.25 recorded, marking the period's minimum valuation
Historical Insights
Statistical analysis of AT price movements for the selected period
Long-Term Trend (MA200)
Bullish
AT is trading 70.32% above the 200-day Moving Average (₱10.39). This level often acts as dynamic support during uptrends.
Price Volatility
High
AT showed high volatility with a standard deviation of 4.41% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
upward
The stock price exhibited an upward trend from October 02, 2025 to October 02, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, AT recorded 127 positive days, 108 negative days, and 10 unchanged days, resulting in a win rate of 51.8% for the period.
Average Daily Change
+0.69%
The stock demonstrated an average daily change of +0.69%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱18.85
The trading range spread for AT was ₱18.85, 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 ₱4.14 and ₱23.10 over the past 52 weeks for Atlas Consolidated Mining and Development Corporation, representing a price range of 458.0%. Currently trading at ₱17.70, the stock is 327.5% above its 52-week low and 23.4% below its 52-week high.
How has AT performed year-to-date (YTD)?
Year-to-date in 2026, AT has gained 172.3% from ₱6.50 to ₱17.70 for Atlas Consolidated Mining and Development Corporation. The stock reached a YTD high of ₱23.10 and a low of ₱5.90.
What is AT's 50-day moving average (MA50)?
The 50-day moving average for Atlas Consolidated Mining and Development Corporation (AT) is ₱17.78. The stock is currently trading below this level at ₱17.70, which is 0.4% below 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 ₱10.39. The stock is currently trading above this key long-term indicator at ₱17.70, which is 70.3% above the 200-day MA.