- Stock Price
- Price History
ATN Stock Price History - ATN Holdings, Inc. "A"
Best Day (1Y)
₱0.550
March 19, 2025
Worst Day (1Y)
₱0.470
March 02, 2026
Average Volume (1Y)
689K
Daily Average
Most Traded (1Y)
65.00M
October 24, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Mar 02, 2026 | ₱0.470 | ₱0.470 | ₱0.465 | 1.36M shares | ₱645K | -₱0.00 | -1.05% |
| Feb 27, 2026 | ₱0.475 | ₱0.500 | ₱0.470 | 2.14M shares | ₱1.02 Million | +₱0.01 | +1.06% |
| Feb 26, 2026 | ₱0.470 | ₱0.470 | ₱0.470 | 1.55M shares | ₱736K | ₱0.00 | 0.00% |
| Feb 25, 2026 | ₱0.470 | ₱0.490 | ₱0.470 | 2.47M shares | ₱1.19 Million | ₱0.00 | 0.00% |
| Feb 24, 2026 | ₱0.470 | ₱0.485 | ₱0.470 | 1.41M shares | ₱669K | ₱0.00 | 0.00% |
| Feb 23, 2026 | ₱0.470 | ₱0.470 | ₱0.470 | 1.31M shares | ₱622K | ₱0.00 | 0.00% |
| Feb 20, 2026 | ₱0.470 | ₱0.480 | ₱0.470 | 1.38M shares | ₱655K | ₱0.00 | 0.00% |
| Feb 19, 2026 | ₱0.470 | ₱0.470 | ₱0.470 | 1.07M shares | ₱509K | ₱0.00 | 0.00% |
| Feb 18, 2026 | ₱0.470 | ₱0.485 | ₱0.470 | 1.51M shares | ₱716K | ₱0.00 | 0.00% |
| Feb 16, 2026 | ₱0.470 | ₱0.485 | ₱0.470 | 1.05M shares | ₱500K | -₱0.01 | -3.09% |
| Feb 13, 2026 | ₱0.485 | ₱0.485 | ₱0.470 | 1.10M shares | ₱527K | +₱0.02 | +3.19% |
| Feb 12, 2026 | ₱0.470 | ₱0.485 | ₱0.470 | 1.32M shares | ₱627K | -₱0.01 | -3.09% |
| Feb 11, 2026 | ₱0.485 | ₱0.490 | ₱0.470 | 1.44M shares | ₱690K | -₱0.00 | -1.02% |
| Feb 10, 2026 | ₱0.490 | ₱0.490 | ₱0.490 | 160K shares | ₱78K | ₱0.00 | 0.00% |
| Feb 09, 2026 | ₱0.490 | ₱0.490 | ₱0.485 | 460K shares | ₱225K | +₱0.01 | +1.03% |
| Feb 06, 2026 | ₱0.485 | ₱0.490 | ₱0.485 | 210K shares | ₱103K | -₱0.00 | -1.02% |
| Feb 05, 2026 | ₱0.490 | ₱0.490 | ₱0.490 | 200K shares | ₱98K | ₱0.00 | 0.00% |
| Feb 04, 2026 | ₱0.490 | ₱0.490 | ₱0.490 | 200K shares | ₱98K | +₱0.01 | +1.03% |
| Feb 03, 2026 | ₱0.485 | ₱0.490 | ₱0.485 | 450K shares | ₱220K | -₱0.00 | -1.02% |
| Feb 02, 2026 | ₱0.490 | ₱0.490 | ₱0.490 | 230K shares | ₱113K | ₱0.00 | 0.00% |
| Jan 30, 2026 | ₱0.490 | ₱0.490 | ₱0.490 | 30K shares | ₱15K | ₱0.00 | 0.00% |
| Jan 29, 2026 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2026 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2026 | ₱0.490 | ₱0.490 | ₱0.490 | 80K shares | ₱39K | ₱0.00 | 0.00% |
| Jan 26, 2026 | ₱0.490 | ₱0.500 | ₱0.490 | 1.59M shares | ₱787K | ₱0.00 | 0.00% |
| Jan 23, 2026 | ₱0.490 | ₱0.495 | ₱0.490 | 420K shares | ₱207K | -₱0.00 | -1.01% |
| Jan 22, 2026 | ₱0.495 | ₱0.495 | ₱0.495 | 200K shares | ₱99K | ₱0.00 | 0.00% |
| Jan 21, 2026 | ₱0.495 | ₱0.495 | ₱0.495 | 170K shares | ₱84K | ₱0.00 | 0.00% |
| Jan 20, 2026 | ₱0.495 | ₱0.495 | ₱0.495 | 200K shares | ₱99K | ₱0.00 | 0.00% |
| Jan 19, 2026 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 16, 2026 | ₱0.495 | ₱0.495 | ₱0.495 | 200K shares | ₱99K | +₱0.01 | +1.02% |
| Jan 15, 2026 | ₱0.490 | ₱0.495 | ₱0.490 | 400K shares | ₱197K | -₱0.00 | -1.01% |
| Jan 14, 2026 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 13, 2026 | ₱0.495 | ₱0.495 | ₱0.495 | 150K shares | ₱74K | ₱0.00 | 0.00% |
| Jan 12, 2026 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2026 | ₱0.495 | ₱0.495 | ₱0.495 | 350K shares | ₱173K | ₱0.00 | 0.00% |
| Jan 08, 2026 | ₱0.495 | ₱0.495 | ₱0.490 | 200K shares | ₱99K | +₱0.01 | +1.02% |
| Jan 07, 2026 | ₱0.490 | ₱0.495 | ₱0.490 | 210K shares | ₱104K | -₱0.00 | -1.01% |
| Jan 06, 2026 | ₱0.495 | ₱0.495 | ₱0.495 | 30K shares | ₱15K | ₱0.00 | 0.00% |
| Jan 05, 2026 | ₱0.495 | ₱0.495 | ₱0.495 | 40K shares | ₱20K | ₱0.00 | 0.00% |
| Jan 02, 2026 | ₱0.495 | ₱0.495 | ₱0.495 | 30K shares | ₱15K | ₱0.00 | 0.00% |
| Dec 29, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 26, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 22, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 30K shares | ₱15K | ₱0.00 | 0.00% |
| Dec 19, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 190K shares | ₱94K | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 200K shares | ₱99K | ₱0.00 | 0.00% |
| Dec 12, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 200K shares | ₱99K | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱0.495 | ₱0.495 | ₱0.490 | 10K shares | ₱5K | +₱0.01 | +1.02% |
| Nov 28, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 300K shares | ₱148K | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱0.490 | ₱0.495 | ₱0.490 | 300K shares | ₱148K | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 400K shares | ₱196K | +₱0.01 | +1.03% |
| Nov 24, 2025 | ₱0.485 | ₱0.495 | ₱0.485 | 600K shares | ₱291K | -₱0.01 | -2.02% |
| Nov 21, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 50K shares | ₱25K | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 200K shares | ₱99K | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 190K shares | ₱94K | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 90K shares | ₱45K | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 20K shares | ₱10K | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 40K shares | ₱20K | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 300K shares | ₱149K | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 20K shares | ₱10K | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 20K shares | ₱10K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱0.495 | ₱0.495 | ₱0.490 | 40K shares | ₱20K | +₱0.01 | +1.02% |
| Oct 27, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 65.00M shares | ₱31.85 Million | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱0.490 | ₱0.510 | ₱0.470 | 103K shares | ₱48K | -₱0.02 | -3.92% |
| Oct 22, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱0.510 | ₱0.510 | ₱0.495 | 5K shares | ₱3K | +₱0.01 | +2.00% |
| Oct 20, 2025 | ₱0.500 | ₱0.540 | ₱0.485 | 5.55M shares | ₱2.76 Million | -₱0.01 | -1.96% |
| Oct 17, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 30K shares | ₱15K | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 467K shares | ₱238K | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱0.510 | ₱0.530 | ₱0.510 | 65K shares | ₱33K | -₱0.01 | -1.92% |
| Oct 14, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 1K shares | ₱520 | +₱0.01 | +1.96% |
| Oct 13, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 437K shares | ₱223K | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 50K shares | ₱26K | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 479K shares | ₱244K | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 323K shares | ₱165K | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 61K shares | ₱31K | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 200K shares | ₱102K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 241K shares | ₱123K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 1K shares | ₱510 | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 345K shares | ₱176K | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 126K shares | ₱64K | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 81K shares | ₱41K | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱0.510 | ₱0.510 | ₱0.500 | 952K shares | ₱485K | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 22K shares | ₱11K | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 33K shares | ₱17K | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱0.510 | ₱0.520 | ₱0.510 | 1K shares | ₱510 | -₱0.01 | -1.92% |
| Sep 18, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 242K shares | ₱125K | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 1K shares | ₱520 | +₱0.01 | +1.96% |
| Sep 16, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 51K shares | ₱26K | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 310K shares | ₱158K | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 105K shares | ₱54K | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 190K shares | ₱97K | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 4K shares | ₱2K | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 8K shares | ₱4K | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 100K shares | ₱51K | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 208K shares | ₱106K | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 89K shares | ₱45K | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 19K shares | ₱10K | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱0.510 | ₱0.540 | ₱0.510 | 55K shares | ₱28K | -₱0.03 | -5.56% |
| Aug 26, 2025 | ₱0.540 | ₱0.540 | ₱0.510 | 68K shares | ₱35K | +₱0.03 | +5.88% |
| Aug 22, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 19K shares | ₱10K | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 100K shares | ₱51K | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱0.510 | ₱0.520 | ₱0.510 | 1K shares | ₱510 | -₱0.01 | -1.92% |
| Aug 14, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 2.13M shares | ₱1.09 Million | +₱0.01 | +1.96% |
| Aug 13, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 20K shares | ₱10K | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 1K shares | ₱510 | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱0.510 | ₱0.530 | ₱0.510 | 441K shares | ₱226K | -₱0.02 | -3.77% |
| Aug 08, 2025 | ₱0.530 | ₱0.530 | ₱0.510 | 23K shares | ₱12K | +₱0.02 | +3.92% |
| Aug 07, 2025 | ₱0.510 | ₱0.530 | ₱0.510 | 4.10M shares | ₱2.11 Million | -₱0.02 | -3.77% |
| Aug 06, 2025 | ₱0.530 | ₱0.530 | ₱0.510 | 1.87M shares | ₱952K | +₱0.02 | +3.92% |
| Aug 05, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 964K shares | ₱492K | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 400K shares | ₱204K | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 400K shares | ₱204K | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱0.510 | ₱0.520 | ₱0.510 | 1.05M shares | ₱537K | -₱0.01 | -1.92% |
| Jul 30, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 1.60M shares | ₱832K | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 775K shares | ₱403K | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 3.20M shares | ₱1.66 Million | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 1.44M shares | ₱747K | +₱0.01 | +1.96% |
| Jul 24, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱0.510 | ₱0.520 | ₱0.510 | 199K shares | ₱101K | -₱0.01 | -1.92% |
| Jul 22, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 2.20M shares | ₱1.14 Million | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 260K shares | ₱135K | +₱0.01 | +1.96% |
| Jul 18, 2025 | ₱0.510 | ₱0.520 | ₱0.510 | 7K shares | ₱4K | -₱0.01 | -1.92% |
| Jul 17, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 540K shares | ₱280K | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 618K shares | ₱321K | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 520K shares | ₱269K | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 208K shares | ₱108K | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 26K shares | ₱13K | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 166K shares | ₱86K | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 1K shares | ₱520 | +₱0.01 | +1.96% |
| Jul 07, 2025 | ₱0.510 | ₱0.520 | ₱0.510 | 3K shares | ₱2K | -₱0.01 | -1.92% |
| Jul 04, 2025 | ₱0.520 | ₱0.530 | ₱0.520 | 710K shares | ₱369K | -₱0.01 | -1.89% |
| Jul 03, 2025 | ₱0.530 | ₱0.530 | ₱0.520 | 292K shares | ₱153K | +₱0.02 | +3.92% |
| Jul 02, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 30K shares | ₱15K | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 124K shares | ₱63K | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 200K shares | ₱102K | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱0.510 | ₱0.540 | ₱0.500 | 876K shares | ₱443K | -₱0.02 | -3.77% |
| Jun 25, 2025 | ₱0.530 | ₱0.530 | ₱0.520 | 100K shares | ₱53K | +₱0.01 | +1.92% |
| Jun 24, 2025 | ₱0.520 | ₱0.530 | ₱0.510 | 10K shares | ₱5K | +₱0.01 | +1.96% |
| Jun 23, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 679K shares | ₱346K | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 405K shares | ₱207K | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱0.510 | ₱0.530 | ₱0.510 | 63K shares | ₱32K | -₱0.02 | -3.77% |
| Jun 18, 2025 | ₱0.530 | ₱0.530 | ₱0.520 | 406K shares | ₱215K | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱0.530 | ₱0.530 | ₱0.510 | 385K shares | ₱204K | +₱0.01 | +1.92% |
| Jun 16, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 130K shares | ₱68K | +₱0.01 | +1.96% |
| Jun 13, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 162K shares | ₱83K | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 324K shares | ₱165K | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱0.510 | ₱0.520 | ₱0.510 | 1.03M shares | ₱525K | -₱0.01 | -1.92% |
| Jun 05, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 400K shares | ₱208K | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱0.520 | ₱0.540 | ₱0.520 | 400K shares | ₱208K | -₱0.02 | -3.70% |
| Jun 02, 2025 | ₱0.540 | ₱0.540 | ₱0.510 | 167K shares | ₱85K | +₱0.02 | +3.85% |
| May 30, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 10K shares | ₱5K | ₱0.00 | 0.00% |
| May 29, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 642K shares | ₱332K | +₱0.01 | +1.96% |
| May 28, 2025 | ₱0.510 | ₱0.520 | ₱0.510 | 2K shares | ₱1K | -₱0.01 | -1.92% |
| May 27, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 121K shares | ₱63K | +₱0.01 | +1.96% |
| May 26, 2025 | ₱0.510 | ₱0.520 | ₱0.510 | 5K shares | ₱3K | -₱0.01 | -1.92% |
| May 23, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 59K shares | ₱31K | ₱0.00 | 0.00% |
| May 22, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 32K shares | ₱17K | ₱0.00 | 0.00% |
| May 21, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 70K shares | ₱36K | +₱0.01 | +1.96% |
| May 20, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 171K shares | ₱87K | ₱0.00 | 0.00% |
| May 19, 2025 | ₱0.510 | ₱0.520 | ₱0.510 | 232K shares | ₱118K | -₱0.01 | -1.92% |
| May 16, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 91K shares | ₱47K | +₱0.01 | +1.96% |
| May 15, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 20K shares | ₱10K | ₱0.00 | 0.00% |
| May 14, 2025 | ₱0.510 | ₱0.520 | ₱0.510 | 1.10M shares | ₱567K | -₱0.01 | -1.92% |
| May 13, 2025 | ₱0.520 | ₱0.540 | ₱0.520 | 50K shares | ₱26K | -₱0.02 | -3.70% |
| May 09, 2025 | ₱0.540 | ₱0.540 | ₱0.520 | 1K shares | ₱540 | +₱0.02 | +3.85% |
| May 08, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 66K shares | ₱34K | +₱0.01 | +1.96% |
| May 06, 2025 | ₱0.510 | ₱0.520 | ₱0.510 | 7K shares | ₱4K | -₱0.01 | -1.92% |
| May 05, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 2K shares | ₱1K | +₱0.01 | +1.96% |
| May 02, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 19K shares | ₱10K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱0.510 | ₱0.520 | ₱0.510 | 137K shares | ₱70K | -₱0.01 | -1.92% |
| Apr 28, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 2K shares | ₱1K | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 2.43M shares | ₱1.26 Million | +₱0.01 | +1.96% |
| Apr 24, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 50K shares | ₱26K | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 170K shares | ₱87K | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 50K shares | ₱26K | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 118K shares | ₱60K | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 2K shares | ₱1K | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 233K shares | ₱119K | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱0.510 | ₱0.510 | ₱0.500 | 955K shares | ₱487K | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱0.510 | ₱0.520 | ₱0.510 | 70K shares | ₱36K | -₱0.01 | -1.92% |
| Apr 08, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 250K shares | ₱130K | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱0.520 | ₱0.540 | ₱0.520 | 791K shares | ₱411K | -₱0.02 | -3.70% |
| Apr 04, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 375K shares | ₱203K | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 459K shares | ₱248K | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 7.24M shares | ₱3.91 Million | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 476K shares | ₱257K | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 2.87M shares | ₱1.55 Million | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 206K shares | ₱111K | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 300K shares | ₱162K | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 236K shares | ₱127K | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱0.540 | ₱0.550 | ₱0.540 | 209K shares | ₱113K | -₱0.01 | -1.82% |
| Mar 19, 2025 | ₱0.550 | ₱0.550 | ₱0.540 | 659K shares | ₱356K | +₱0.01 | +1.85% |
| Mar 18, 2025 | ₱0.540 | ₱0.550 | ₱0.540 | 411K shares | ₱222K | -₱0.01 | -1.82% |
| Mar 17, 2025 | ₱0.550 | ₱0.550 | ₱0.540 | 55K shares | ₱30K | +₱0.01 | +1.85% |
| Mar 14, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 1.00M shares | ₱540K | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 609K shares | ₱329K | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 2.00M shares | ₱1.08 Million | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱0.540 | ₱0.550 | ₱0.540 | 300K shares | ₱162K | -₱0.01 | -1.82% |
| Mar 10, 2025 | ₱0.550 | ₱0.550 | ₱0.540 | 27K shares | ₱15K | +₱0.01 | +1.85% |
| Mar 07, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 448K shares | ₱242K | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 3.90M shares | ₱2.11 Million | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 1.26M shares | ₱681K | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 1.38M shares | ₱745K | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 440K shares | ₱238K | ₱0.00 | 0.00% |
This historical data puts the recent movement of the ATN 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 ATN sits within its recent range.
Price & Volume Charts
Visual representation of ATN historical performance for the selected period
Historical Price Chart
The chart displays ATN 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 ATN price history for the selected period
Mar
2026
March 02, 2026
Lowest Price
₱0.470
Lowest price of ₱0.470 recorded, marking the period's minimum valuation, with a -1.05% decline on that day
Oct
2025
October 24, 2025
Highest Trading Volume
₱0.490
65.00M Shares (₱31.85M total value)
Most actively traded day with 65.00M shares (₱31.85M total value) at ₱0.490 per share, indicating peak investor activity
Aug
2025
August 27, 2025
Biggest Daily Loss
₱0.510
(-5.56%)
Single-day loss of -5.56% with ₱0.03 price decrease, the largest percentage drop in this period, with 55K shares traded during the decline
Aug
2025
August 26, 2025
Biggest Daily Gain
₱0.540
(+5.88%)
Single-day gain of 5.88% with ₱0.03 price increase, the largest percentage rise in this period, with 68K shares changing hands
Mar
2025
March 19, 2025
Highest Price
₱0.550
Peak price of ₱0.550 reached during this period, representing the stock's maximum value, with 659K shares traded and +1.85% price movement on that day
Historical Insights
Statistical analysis of ATN price movements for the selected period
Long-Term Trend (MA200)
Bearish
ATN is trading 6.78% below the 200-day Moving Average (₱0.500). This level often acts as dynamic resistance during downtrends.
Price Volatility
Low
ATN showed low volatility with a standard deviation of 1.37% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
downward
The stock price exhibited an downward trend from March 03, 2025 to March 03, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, ATN recorded 36 positive days, 39 negative days, and 168 unchanged days, resulting in a win rate of 14.8% for the period.
Average Daily Change
-0.05%
The stock demonstrated an average daily change of -0.05%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.08
The trading range spread for ATN was ₱0.08, 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 ATN by sector and industry.
Historical Price Data FAQs
Common questions about ATN stock price history page
What is the ATN stock price history page?
The ATN stock price history page provides comprehensive historical trading data for ATN Holdings, Inc. "A", including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is ATN's 52-week trading range?
ATN has traded between ₱0.47 and ₱0.55 over the past 52 weeks for ATN Holdings, Inc. "A", representing a price range of 17.0%. Currently trading at ₱0.47, the stock is 0.0% above its 52-week low and 14.5% below its 52-week high.
How has ATN performed year-to-date (YTD)?
Year-to-date in 2026, ATN has declined 5.1% from ₱0.50 to ₱0.47 for ATN Holdings, Inc. "A". The stock reached a YTD high of ₱0.50 and a low of ₱0.47.
What is ATN's 50-day moving average (MA50)?
The 50-day moving average for ATN Holdings, Inc. "A" (ATN) is ₱0.49. The stock is currently trading below this level at ₱0.47, which is 3.6% below the 50-day MA.
What is ATN's 200-day moving average (MA200)?
The 200-day moving average for ATN Holdings, Inc. "A" (ATN) is ₱0.50. The stock is currently trading below this key long-term indicator at ₱0.47, which is 6.8% below the 200-day MA.