ATN Stock Price History - ATN Holdings, Inc. "A"

Advanced Filters
Best Day
₱0.630
July 23, 2024
Worst Day
₱0.405
September 17, 2024
Average Volume
1.1M
Daily Average
Most Traded
21.5M
July 25, 2024
Date Close High Low Volume Value Change Change %
Jul 18, 2025 ₱0.520 ₱0.520 ₱0.520 0 ₱0.00 0.00 0.00%
Jul 17, 2025 ₱0.520 ₱0.520 ₱0.510 540,000 ₱280,300.00 0.00 0.00%
Jul 16, 2025 ₱0.520 ₱0.520 ₱0.520 618,000 ₱321,360.00 0.00 0.00%
Jul 15, 2025 ₱0.520 ₱0.520 ₱0.510 520,000 ₱269,200.00 0.00 0.00%
Jul 14, 2025 ₱0.520 ₱0.520 ₱0.510 208,000 ₱107,930.00 0.00 0.00%
Jul 11, 2025 ₱0.520 ₱0.520 ₱0.510 26,000 ₱13,460.00 0.00 0.00%
Jul 10, 2025 ₱0.520 ₱0.520 ₱0.520 166,000 ₱86,320.00 0.00 0.00%
Jul 09, 2025 ₱0.520 ₱0.520 ₱0.520 0 ₱0.00 0.00 0.00%
Jul 08, 2025 ₱0.520 ₱0.520 ₱0.510 1,000 ₱520.00 +0.01 +1.96%
Jul 07, 2025 ₱0.510 ₱0.520 ₱0.510 3,000 ₱1,530.00 -0.01 -1.92%
Jul 04, 2025 ₱0.520 ₱0.530 ₱0.520 710,000 ₱369,210.00 -0.01 -1.89%
Jul 03, 2025 ₱0.530 ₱0.530 ₱0.520 292,000 ₱153,340.00 +0.02 +3.92%
Jul 02, 2025 ₱0.510 ₱0.510 ₱0.510 30,000 ₱15,300.00 0.00 0.00%
Jul 01, 2025 ₱0.510 ₱0.510 ₱0.510 124,000 ₱63,240.00 0.00 0.00%
Jun 30, 2025 ₱0.510 ₱0.510 ₱0.510 0 ₱0.00 0.00 0.00%
Jun 27, 2025 ₱0.510 ₱0.510 ₱0.510 200,000 ₱102,000.00 0.00 0.00%
Jun 26, 2025 ₱0.510 ₱0.540 ₱0.500 876,000 ₱443,110.00 -0.02 -3.77%
Jun 25, 2025 ₱0.530 ₱0.530 ₱0.520 100,000 ₱53,000.00 +0.01 +1.92%
Jun 24, 2025 ₱0.520 ₱0.530 ₱0.510 10,000 ₱5,210.00 +0.01 +1.96%
Jun 23, 2025 ₱0.510 ₱0.510 ₱0.510 679,000 ₱346,290.00 0.00 0.00%
Jun 20, 2025 ₱0.510 ₱0.510 ₱0.510 405,000 ₱206,550.00 0.00 0.00%
Jun 19, 2025 ₱0.510 ₱0.530 ₱0.510 63,000 ₱32,130.00 -0.02 -3.77%
Jun 18, 2025 ₱0.530 ₱0.530 ₱0.520 406,000 ₱215,130.00 0.00 0.00%
Jun 17, 2025 ₱0.530 ₱0.530 ₱0.510 385,000 ₱203,750.00 +0.01 +1.92%
Jun 16, 2025 ₱0.520 ₱0.520 ₱0.510 130,000 ₱67,600.00 +0.01 +1.96%
Jun 13, 2025 ₱0.510 ₱0.510 ₱0.510 0 ₱0.00 0.00 0.00%
Jun 11, 2025 ₱0.510 ₱0.510 ₱0.510 162,000 ₱82,620.00 0.00 0.00%
Jun 10, 2025 ₱0.510 ₱0.510 ₱0.510 324,000 ₱165,240.00 0.00 0.00%
Jun 09, 2025 ₱0.510 ₱0.520 ₱0.510 1,029,000 ₱524,790.00 -0.01 -1.92%
Jun 05, 2025 ₱0.520 ₱0.520 ₱0.520 400,000 ₱208,000.00 0.00 0.00%
Jun 04, 2025 ₱0.520 ₱0.520 ₱0.520 0 ₱0.00 0.00 0.00%
Jun 03, 2025 ₱0.520 ₱0.540 ₱0.520 400,000 ₱208,000.00 -0.02 -3.70%
Jun 02, 2025 ₱0.540 ₱0.540 ₱0.510 167,000 ₱85,200.00 +0.02 +3.85%
May 30, 2025 ₱0.520 ₱0.520 ₱0.520 10,000 ₱5,200.00 0.00 0.00%
May 29, 2025 ₱0.520 ₱0.520 ₱0.510 642,000 ₱332,090.00 +0.01 +1.96%
May 28, 2025 ₱0.510 ₱0.520 ₱0.510 2,000 ₱1,020.00 -0.01 -1.92%
May 27, 2025 ₱0.520 ₱0.520 ₱0.510 121,000 ₱62,910.00 +0.01 +1.96%
May 26, 2025 ₱0.510 ₱0.520 ₱0.510 5,000 ₱2,550.00 -0.01 -1.92%
May 23, 2025 ₱0.520 ₱0.520 ₱0.520 59,000 ₱30,680.00 0.00 0.00%
May 22, 2025 ₱0.520 ₱0.520 ₱0.520 32,000 ₱16,640.00 0.00 0.00%
May 21, 2025 ₱0.520 ₱0.520 ₱0.510 70,000 ₱36,400.00 +0.01 +1.96%
May 20, 2025 ₱0.510 ₱0.510 ₱0.510 171,000 ₱87,210.00 0.00 0.00%
May 19, 2025 ₱0.510 ₱0.520 ₱0.510 232,000 ₱118,320.00 -0.01 -1.92%
May 16, 2025 ₱0.520 ₱0.520 ₱0.510 91,000 ₱46,720.00 +0.01 +1.96%
May 15, 2025 ₱0.510 ₱0.510 ₱0.510 20,000 ₱10,200.00 0.00 0.00%
May 14, 2025 ₱0.510 ₱0.520 ₱0.510 1,100,000 ₱567,000.00 -0.01 -1.92%
May 13, 2025 ₱0.520 ₱0.540 ₱0.520 50,000 ₱26,000.00 -0.02 -3.70%
May 09, 2025 ₱0.540 ₱0.540 ₱0.520 1,000 ₱540.00 +0.02 +3.85%
May 08, 2025 ₱0.520 ₱0.520 ₱0.520 0 ₱0.00 0.00 0.00%
May 07, 2025 ₱0.520 ₱0.520 ₱0.510 66,000 ₱34,260.00 +0.01 +1.96%
May 06, 2025 ₱0.510 ₱0.520 ₱0.510 7,000 ₱3,570.00 -0.01 -1.92%
May 05, 2025 ₱0.520 ₱0.520 ₱0.510 2,000 ₱1,040.00 +0.01 +1.96%
May 02, 2025 ₱0.510 ₱0.510 ₱0.510 0 ₱0.00 0.00 0.00%
Apr 30, 2025 ₱0.510 ₱0.510 ₱0.510 19,000 ₱9,690.00 0.00 0.00%
Apr 29, 2025 ₱0.510 ₱0.520 ₱0.510 137,000 ₱69,870.00 -0.01 -1.92%
Apr 28, 2025 ₱0.520 ₱0.520 ₱0.520 2,000 ₱1,040.00 0.00 0.00%
Apr 25, 2025 ₱0.520 ₱0.520 ₱0.510 2,431,000 ₱1,263,510.00 +0.01 +1.96%
Apr 24, 2025 ₱0.510 ₱0.510 ₱0.510 50,000 ₱25,500.00 0.00 0.00%
Apr 23, 2025 ₱0.510 ₱0.510 ₱0.510 170,000 ₱86,700.00 0.00 0.00%
Apr 22, 2025 ₱0.510 ₱0.510 ₱0.510 50,000 ₱25,500.00 0.00 0.00%
Apr 21, 2025 ₱0.510 ₱0.510 ₱0.510 118,000 ₱60,180.00 0.00 0.00%
Apr 16, 2025 ₱0.510 ₱0.510 ₱0.510 0 ₱0.00 0.00 0.00%
Apr 15, 2025 ₱0.510 ₱0.510 ₱0.510 2,000 ₱1,020.00 0.00 0.00%
Apr 14, 2025 ₱0.510 ₱0.510 ₱0.510 233,000 ₱118,830.00 0.00 0.00%
Apr 11, 2025 ₱0.510 ₱0.510 ₱0.500 955,000 ₱486,970.00 0.00 0.00%
Apr 10, 2025 ₱0.510 ₱0.520 ₱0.510 70,000 ₱35,700.00 -0.01 -1.92%
Apr 08, 2025 ₱0.520 ₱0.520 ₱0.520 250,000 ₱130,000.00 0.00 0.00%
Apr 07, 2025 ₱0.520 ₱0.540 ₱0.520 791,000 ₱411,320.00 -0.02 -3.70%
Apr 04, 2025 ₱0.540 ₱0.540 ₱0.540 0 ₱0.00 0.00 0.00%
Apr 03, 2025 ₱0.540 ₱0.540 ₱0.540 375,000 ₱202,500.00 0.00 0.00%
Apr 02, 2025 ₱0.540 ₱0.540 ₱0.540 459,000 ₱247,860.00 0.00 0.00%
Mar 31, 2025 ₱0.540 ₱0.540 ₱0.540 7,241,000 ₱3,910,140.00 0.00 0.00%
Mar 28, 2025 ₱0.540 ₱0.540 ₱0.540 476,000 ₱257,040.00 0.00 0.00%
Mar 27, 2025 ₱0.540 ₱0.540 ₱0.540 2,866,000 ₱1,547,640.00 0.00 0.00%
Mar 26, 2025 ₱0.540 ₱0.540 ₱0.540 206,000 ₱111,240.00 0.00 0.00%
Mar 25, 2025 ₱0.540 ₱0.540 ₱0.540 300,000 ₱162,000.00 0.00 0.00%
Mar 24, 2025 ₱0.540 ₱0.540 ₱0.540 236,000 ₱127,440.00 0.00 0.00%
Mar 21, 2025 ₱0.540 ₱0.540 ₱0.540 0 ₱0.00 0.00 0.00%
Mar 20, 2025 ₱0.540 ₱0.550 ₱0.540 209,000 ₱112,860.00 -0.01 -1.82%
Mar 19, 2025 ₱0.550 ₱0.550 ₱0.540 659,000 ₱356,050.00 +0.01 +1.85%
Mar 18, 2025 ₱0.540 ₱0.550 ₱0.540 411,000 ₱221,960.00 -0.01 -1.82%
Mar 17, 2025 ₱0.550 ₱0.550 ₱0.540 55,000 ₱29,750.00 +0.01 +1.85%
Mar 14, 2025 ₱0.540 ₱0.540 ₱0.540 1,000,000 ₱540,000.00 0.00 0.00%
Mar 13, 2025 ₱0.540 ₱0.540 ₱0.540 609,000 ₱328,860.00 0.00 0.00%
Mar 12, 2025 ₱0.540 ₱0.540 ₱0.540 2,004,000 ₱1,082,160.00 0.00 0.00%
Mar 11, 2025 ₱0.540 ₱0.550 ₱0.540 300,000 ₱162,100.00 -0.01 -1.82%
Mar 10, 2025 ₱0.550 ₱0.550 ₱0.540 27,000 ₱14,840.00 +0.01 +1.85%
Mar 07, 2025 ₱0.540 ₱0.540 ₱0.540 448,000 ₱241,920.00 0.00 0.00%
Mar 06, 2025 ₱0.540 ₱0.540 ₱0.540 3,900,000 ₱2,106,000.00 0.00 0.00%
Mar 05, 2025 ₱0.540 ₱0.540 ₱0.540 1,262,000 ₱681,480.00 0.00 0.00%
Mar 04, 2025 ₱0.540 ₱0.540 ₱0.540 1,379,000 ₱744,660.00 0.00 0.00%
Mar 03, 2025 ₱0.540 ₱0.540 ₱0.540 440,000 ₱237,600.00 0.00 0.00%
Feb 28, 2025 ₱0.540 ₱0.540 ₱0.540 3,115,000 ₱1,682,100.00 0.00 0.00%
Feb 27, 2025 ₱0.540 ₱0.540 ₱0.540 374,000 ₱201,960.00 0.00 0.00%
Feb 26, 2025 ₱0.540 ₱0.550 ₱0.540 301,000 ₱162,590.00 0.00 0.00%
Feb 25, 2025 ₱0.540 ₱0.540 ₱0.540 73,000 ₱39,420.00 0.00 0.00%
Feb 24, 2025 ₱0.540 ₱0.540 ₱0.540 432,000 ₱233,280.00 0.00 0.00%
Feb 21, 2025 ₱0.540 ₱0.540 ₱0.540 68,000 ₱36,720.00 0.00 0.00%
Feb 20, 2025 ₱0.540 ₱0.540 ₱0.540 38,000 ₱20,520.00 0.00 0.00%
Feb 19, 2025 ₱0.540 ₱0.550 ₱0.540 244,000 ₱131,760.00 -0.01 -1.82%
Feb 18, 2025 ₱0.550 ₱0.550 ₱0.540 480,000 ₱263,800.00 +0.01 +1.85%
Feb 17, 2025 ₱0.540 ₱0.550 ₱0.540 670,000 ₱361,900.00 0.00 0.00%
Feb 14, 2025 ₱0.540 ₱0.540 ₱0.540 315,000 ₱170,100.00 0.00 0.00%
Feb 13, 2025 ₱0.540 ₱0.550 ₱0.540 2,000 ₱1,080.00 -0.01 -1.82%
Feb 12, 2025 ₱0.550 ₱0.550 ₱0.540 17,000 ₱9,340.00 +0.01 +1.85%
Feb 11, 2025 ₱0.540 ₱0.540 ₱0.540 2,002,000 ₱1,081,080.00 0.00 0.00%
Feb 10, 2025 ₱0.540 ₱0.560 ₱0.540 789,000 ₱430,240.00 -0.02 -3.57%
Feb 07, 2025 ₱0.560 ₱0.560 ₱0.510 4,894,000 ₱2,614,880.00 +0.02 +3.70%
Feb 06, 2025 ₱0.540 ₱0.540 ₱0.540 1,030,000 ₱556,200.00 0.00 0.00%
Feb 05, 2025 ₱0.540 ₱0.550 ₱0.540 100,000 ₱54,000.00 -0.01 -1.82%
Feb 04, 2025 ₱0.550 ₱0.560 ₱0.550 479,000 ₱263,660.00 0.00 0.00%
Feb 03, 2025 ₱0.550 ₱0.550 ₱0.540 578,000 ₱314,530.00 +0.01 +1.85%
Jan 31, 2025 ₱0.540 ₱0.550 ₱0.540 31,000 ₱17,040.00 -0.01 -1.82%
Jan 30, 2025 ₱0.550 ₱0.550 ₱0.540 10,000 ₱5,500.00 +0.01 +1.85%
Jan 28, 2025 ₱0.540 ₱0.540 ₱0.540 482,000 ₱260,280.00 0.00 0.00%
Jan 27, 2025 ₱0.540 ₱0.550 ₱0.540 341,000 ₱185,620.00 0.00 0.00%
Jan 24, 2025 ₱0.540 ₱0.540 ₱0.540 230,000 ₱124,200.00 0.00 0.00%
Jan 23, 2025 ₱0.540 ₱0.550 ₱0.530 751,000 ₱404,480.00 -0.01 -1.82%
Jan 22, 2025 ₱0.550 ₱0.550 ₱0.530 42,000 ₱22,430.00 +0.01 +1.85%
Jan 21, 2025 ₱0.540 ₱0.540 ₱0.530 1,249,000 ₱665,070.00 0.00 0.00%
Jan 20, 2025 ₱0.540 ₱0.560 ₱0.540 36,000 ₱19,740.00 -0.02 -3.57%
Jan 17, 2025 ₱0.560 ₱0.560 ₱0.540 1,338,000 ₱734,920.00 +0.02 +3.70%
Jan 16, 2025 ₱0.540 ₱0.540 ₱0.540 1,571,000 ₱848,340.00 0.00 0.00%
Jan 15, 2025 ₱0.540 ₱0.540 ₱0.540 1,917,000 ₱1,035,180.00 0.00 0.00%
Jan 14, 2025 ₱0.540 ₱0.550 ₱0.540 295,000 ₱159,320.00 0.00 0.00%
Jan 13, 2025 ₱0.540 ₱0.550 ₱0.540 491,000 ₱265,250.00 -0.01 -1.82%
Jan 10, 2025 ₱0.550 ₱0.550 ₱0.540 302,000 ₱163,200.00 +0.01 +1.85%
Jan 09, 2025 ₱0.540 ₱0.550 ₱0.540 215,000 ₱116,100.00 -0.01 -1.82%
Jan 08, 2025 ₱0.550 ₱0.550 ₱0.530 200,000 ₱107,850.00 0.00 0.00%
Jan 07, 2025 ₱0.550 ₱0.550 ₱0.530 383,000 ₱207,370.00 +0.02 +3.77%
Jan 06, 2025 ₱0.530 ₱0.550 ₱0.520 1,694,000 ₱893,440.00 -0.01 -1.85%
Jan 03, 2025 ₱0.540 ₱0.540 ₱0.510 953,000 ₱496,830.00 +0.02 +3.85%
Jan 02, 2025 ₱0.520 ₱0.530 ₱0.510 165,000 ₱85,790.00 0.00 0.00%
Dec 27, 2024 ₱0.520 ₱0.520 ₱0.500 1,340,000 ₱695,400.00 +0.02 +4.00%
Dec 26, 2024 ₱0.500 ₱0.520 ₱0.500 36,000 ₱18,080.00 -0.02 -3.85%
Dec 23, 2024 ₱0.520 ₱0.520 ₱0.500 236,000 ₱118,780.00 +0.02 +4.00%
Dec 20, 2024 ₱0.500 ₱0.500 ₱0.485 150,000 ₱74,900.00 +0.02 +3.09%
Dec 19, 2024 ₱0.485 ₱0.485 ₱0.485 200,000 ₱97,000.00 0.00 0.00%
Dec 18, 2024 ₱0.485 ₱0.500 ₱0.485 660,000 ₱325,500.00 -0.01 -2.02%
Dec 17, 2024 ₱0.495 ₱0.495 ₱0.485 500,000 ₱246,300.00 +0.01 +2.06%
Dec 16, 2024 ₱0.485 ₱0.485 ₱0.480 110,000 ₱53,250.00 0.00 0.00%
Dec 13, 2024 ₱0.485 ₱0.485 ₱0.480 140,000 ₱67,400.00 +0.01 +1.04%
Dec 12, 2024 ₱0.480 ₱0.490 ₱0.480 80,000 ₱38,600.00 0.00 0.00%
Dec 11, 2024 ₱0.480 ₱0.480 ₱0.480 100,000 ₱48,000.00 0.00 0.00%
Dec 10, 2024 ₱0.480 ₱0.480 ₱0.480 0 ₱0.00 0.00 0.00%
Dec 09, 2024 ₱0.480 ₱0.490 ₱0.480 2,250,000 ₱1,080,600.00 -0.00 -1.03%
Dec 06, 2024 ₱0.485 ₱0.485 ₱0.485 100,000 ₱48,500.00 0.00 0.00%
Dec 05, 2024 ₱0.485 ₱0.485 ₱0.480 580,000 ₱280,750.00 +0.01 +1.04%
Dec 04, 2024 ₱0.480 ₱0.485 ₱0.475 280,000 ₱134,300.00 -0.00 -1.03%
Dec 03, 2024 ₱0.485 ₱0.485 ₱0.475 410,000 ₱198,750.00 +0.01 +2.11%
Dec 02, 2024 ₱0.475 ₱0.485 ₱0.465 3,030,000 ₱1,431,400.00 -0.01 -2.06%
Nov 29, 2024 ₱0.485 ₱0.485 ₱0.475 410,000 ₱197,400.00 +0.01 +2.11%
Nov 28, 2024 ₱0.475 ₱0.475 ₱0.475 140,000 ₱66,500.00 0.00 0.00%
Nov 27, 2024 ₱0.475 ₱0.475 ₱0.475 300,000 ₱142,500.00 0.00 0.00%
Nov 26, 2024 ₱0.475 ₱0.475 ₱0.470 490,000 ₱230,400.00 0.00 0.00%
Nov 25, 2024 ₱0.475 ₱0.475 ₱0.475 60,000 ₱28,500.00 0.00 0.00%
Nov 22, 2024 ₱0.475 ₱0.475 ₱0.470 20,000 ₱9,500.00 +0.01 +1.06%
Nov 21, 2024 ₱0.470 ₱0.475 ₱0.465 360,000 ₱169,250.00 +0.01 +1.08%
Nov 20, 2024 ₱0.465 ₱0.470 ₱0.465 490,000 ₱228,650.00 0.00 0.00%
Nov 19, 2024 ₱0.465 ₱0.470 ₱0.465 1,160,000 ₱543,950.00 -0.00 -1.06%
Nov 18, 2024 ₱0.470 ₱0.475 ₱0.470 250,000 ₱118,000.00 -0.00 -1.05%
Nov 15, 2024 ₱0.475 ₱0.475 ₱0.465 210,000 ₱97,750.00 +0.01 +2.15%
Nov 14, 2024 ₱0.465 ₱0.465 ₱0.460 1,670,000 ₱775,450.00 0.00 0.00%
Nov 13, 2024 ₱0.465 ₱0.475 ₱0.465 7,510,000 ₱3,497,100.00 -0.01 -2.11%
Nov 12, 2024 ₱0.475 ₱0.480 ₱0.475 760,000 ₱361,050.00 0.00 0.00%
Nov 11, 2024 ₱0.475 ₱0.485 ₱0.470 1,110,000 ₱526,700.00 -0.01 -2.06%
Nov 08, 2024 ₱0.485 ₱0.490 ₱0.465 3,470,000 ₱1,647,700.00 +0.02 +3.19%
Nov 07, 2024 ₱0.470 ₱0.490 ₱0.470 820,000 ₱388,400.00 -0.01 -3.09%
Nov 06, 2024 ₱0.485 ₱0.485 ₱0.470 590,000 ₱282,900.00 +0.01 +1.04%
Nov 05, 2024 ₱0.480 ₱0.480 ₱0.470 150,000 ₱70,800.00 0.00 0.00%
Nov 04, 2024 ₱0.480 ₱0.480 ₱0.470 310,000 ₱147,750.00 0.00 0.00%
Oct 31, 2024 ₱0.480 ₱0.485 ₱0.480 140,000 ₱67,250.00 0.00 0.00%
Oct 30, 2024 ₱0.480 ₱0.480 ₱0.470 260,000 ₱122,400.00 +0.01 +2.13%
Oct 29, 2024 ₱0.470 ₱0.470 ₱0.465 750,000 ₱348,850.00 +0.01 +1.08%
Oct 28, 2024 ₱0.465 ₱0.470 ₱0.465 560,000 ₱260,500.00 0.00 0.00%
Oct 25, 2024 ₱0.465 ₱0.465 ₱0.460 750,000 ₱348,750.00 +0.01 +1.09%
Oct 24, 2024 ₱0.460 ₱0.470 ₱0.460 1,070,000 ₱497,200.00 -0.00 -1.08%
Oct 23, 2024 ₱0.465 ₱0.480 ₱0.460 1,900,000 ₱886,750.00 -0.01 -2.11%
Oct 22, 2024 ₱0.475 ₱0.485 ₱0.475 560,000 ₱266,300.00 +0.01 +1.06%
Oct 21, 2024 ₱0.470 ₱0.470 ₱0.470 0 ₱0.00 0.00 0.00%
Oct 18, 2024 ₱0.470 ₱0.480 ₱0.460 1,110,000 ₱520,150.00 +0.01 +2.17%
Oct 17, 2024 ₱0.460 ₱0.460 ₱0.455 490,000 ₱225,400.00 +0.01 +1.10%
Oct 16, 2024 ₱0.455 ₱0.455 ₱0.450 450,000 ₱204,650.00 0.00 0.00%
Oct 15, 2024 ₱0.455 ₱0.460 ₱0.450 420,000 ₱192,100.00 +0.01 +1.11%
Oct 14, 2024 ₱0.450 ₱0.455 ₱0.450 890,000 ₱401,750.00 0.00 0.00%
Oct 11, 2024 ₱0.450 ₱0.455 ₱0.450 500,000 ₱226,800.00 0.00 0.00%
Oct 10, 2024 ₱0.450 ₱0.450 ₱0.445 210,000 ₱94,450.00 +0.01 +1.12%
Oct 09, 2024 ₱0.445 ₱0.450 ₱0.445 440,000 ₱196,550.00 -0.00 -1.11%
Oct 08, 2024 ₱0.450 ₱0.450 ₱0.445 850,000 ₱378,350.00 +0.01 +1.12%
Oct 07, 2024 ₱0.445 ₱0.450 ₱0.440 900,000 ₱401,200.00 -0.00 -1.11%
Oct 04, 2024 ₱0.450 ₱0.450 ₱0.435 420,000 ₱187,950.00 +0.02 +3.45%
Oct 03, 2024 ₱0.435 ₱0.445 ₱0.435 1,050,000 ₱460,700.00 0.00 0.00%
Oct 02, 2024 ₱0.435 ₱0.445 ₱0.425 2,500,000 ₱1,093,000.00 +0.01 +2.35%
Oct 01, 2024 ₱0.425 ₱0.425 ₱0.425 840,000 ₱357,000.00 0.00 0.00%
Sep 30, 2024 ₱0.425 ₱0.430 ₱0.425 410,000 ₱175,250.00 +0.01 +1.19%
Sep 27, 2024 ₱0.420 ₱0.425 ₱0.420 590,000 ₱247,800.00 -0.00 -1.18%
Sep 26, 2024 ₱0.425 ₱0.425 ₱0.420 330,000 ₱138,750.00 +0.01 +2.41%
Sep 25, 2024 ₱0.415 ₱0.435 ₱0.415 3,820,000 ₱1,596,000.00 -0.01 -3.49%
Sep 24, 2024 ₱0.430 ₱0.430 ₱0.425 440,000 ₱188,700.00 +0.01 +1.18%
Sep 23, 2024 ₱0.425 ₱0.425 ₱0.420 650,000 ₱276,450.00 +0.01 +1.19%
Sep 20, 2024 ₱0.420 ₱0.425 ₱0.420 360,000 ₱151,500.00 0.00 0.00%
Sep 19, 2024 ₱0.420 ₱0.420 ₱0.415 40,000 ₱16,750.00 +0.01 +1.20%
Sep 18, 2024 ₱0.415 ₱0.415 ₱0.405 1,040,000 ₱431,600.00 +0.01 +2.47%
Sep 17, 2024 ₱0.405 ₱0.415 ₱0.405 1,610,000 ₱663,050.00 -0.01 -2.41%
Sep 16, 2024 ₱0.415 ₱0.415 ₱0.410 470,000 ₱194,750.00 0.00 0.00%
Sep 13, 2024 ₱0.415 ₱0.415 ₱0.415 600,000 ₱249,000.00 +0.01 +2.47%
Sep 12, 2024 ₱0.405 ₱0.430 ₱0.405 4,360,000 ₱1,785,600.00 -0.02 -4.71%
Sep 11, 2024 ₱0.425 ₱0.425 ₱0.415 3,790,000 ₱1,585,900.00 +0.02 +3.66%
Sep 10, 2024 ₱0.410 ₱0.415 ₱0.410 420,000 ₱174,200.00 0.00 0.00%
Sep 09, 2024 ₱0.410 ₱0.415 ₱0.410 820,000 ₱338,200.00 -0.00 -1.20%
Sep 06, 2024 ₱0.415 ₱0.415 ₱0.410 1,370,000 ₱568,000.00 +0.01 +2.47%
Sep 05, 2024 ₱0.405 ₱0.415 ₱0.405 1,400,000 ₱573,000.00 -0.00 -1.22%
Sep 04, 2024 ₱0.410 ₱0.415 ₱0.410 800,000 ₱330,000.00 0.00 0.00%
Sep 03, 2024 ₱0.410 ₱0.415 ₱0.410 1,250,000 ₱515,900.00 -0.01 -3.53%
Sep 02, 2024 ₱0.425 ₱0.425 ₱0.425 200,000 ₱85,000.00 0.00 0.00%
Aug 30, 2024 ₱0.425 ₱0.425 ₱0.415 770,000 ₱321,550.00 +0.01 +1.19%
Aug 29, 2024 ₱0.420 ₱0.435 ₱0.410 5,900,000 ₱2,452,850.00 0.00 0.00%
Aug 28, 2024 ₱0.420 ₱0.00000 ₱0.00000 2,000,000 ₱846,650.00 +0.01 +1.20%
Aug 27, 2024 ₱0.415 ₱0.00000 ₱0.00000 1,300,000 ₱540,750.00 +0.01 +1.22%
Aug 22, 2024 ₱0.410 ₱0.00000 ₱0.00000 790,000 ₱323,850.00 +0.01 +1.23%
Aug 21, 2024 ₱0.405 ₱0.00000 ₱0.00000 990,000 ₱409,250.00 -0.00 -1.22%
Aug 20, 2024 ₱0.410 ₱0.00000 ₱0.00000 4,460,000 ₱1,858,700.00 -0.01 -3.53%
Aug 19, 2024 ₱0.425 ₱0.00000 ₱0.00000 4,910,000 ₱2,104,250.00 -0.02 -5.56%
Aug 16, 2024 ₱0.450 ₱0.00000 ₱0.00000 520,000 ₱232,150.00 0.00 0.00%
Aug 15, 2024 ₱0.450 ₱0.00000 ₱0.00000 1,520,000 ₱667,600.00 +0.02 +4.65%
Aug 14, 2024 ₱0.430 ₱0.00000 ₱0.00000 4,040,000 ₱1,814,600.00 -0.03 -6.52%
Aug 13, 2024 ₱0.460 ₱0.00000 ₱0.00000 2,690,000 ₱1,240,350.00 0.00 0.00%
Aug 12, 2024 ₱0.460 ₱0.00000 ₱0.00000 2,980,000 ₱1,389,150.00 -0.02 -4.17%
Aug 09, 2024 ₱0.480 ₱0.00000 ₱0.00000 4,890,000 ₱2,319,000.00 -0.00 -1.03%
Aug 08, 2024 ₱0.485 ₱0.00000 ₱0.00000 2,660,000 ₱1,275,000.00 +0.01 +1.04%
Aug 07, 2024 ₱0.480 ₱0.00000 ₱0.00000 1,550,000 ₱729,300.00 0.00 0.00%
Aug 06, 2024 ₱0.480 ₱0.00000 ₱0.00000 1,480,000 ₱713,200.00 0.00 0.00%
Aug 05, 2024 ₱0.480 ₱0.00000 ₱0.00000 7,443,000 ₱3,708,630.00 -0.04 -7.69%
Aug 02, 2024 ₱0.520 ₱0.00000 ₱0.00000 10,196,000 ₱5,341,110.00 -0.03 -5.45%
Aug 01, 2024 ₱0.550 ₱0.00000 ₱0.00000 627,000 ₱344,860.00 0.00 0.00%
Jul 31, 2024 ₱0.550 ₱0.00000 ₱0.00000 1,586,000 ₱876,570.00 -0.01 -1.79%
Jul 30, 2024 ₱0.560 ₱0.00000 ₱0.00000 10,404,000 ₱5,804,020.00 -0.02 -3.45%
Jul 29, 2024 ₱0.580 ₱0.00000 ₱0.00000 1,979,000 ₱1,150,080.00 -0.01 -1.69%
Jul 26, 2024 ₱0.590 ₱0.00000 ₱0.00000 3,397,000 ₱2,006,410.00 0.00 0.00%
Jul 25, 2024 ₱0.590 ₱0.00000 ₱0.00000 21,479,000 ₱13,049,490.00 -0.04 -6.35%
Jul 23, 2024 ₱0.630 ₱0.00000 ₱0.00000 1,366,000 ₱860,680.00 0.00 0.00%
Jul 22, 2024 ₱0.630 ₱0.00000 ₱0.00000 3,810,000 ₱2,436,480.00 0.00 0.00%
Jul 19, 2024 ₱0.630 ₱0.00000 ₱0.00000 5,869,000 ₱3,751,100.00 0.00 0.00%
Jul 18, 2024 ₱0.630 ₱0.00000 ₱0.00000 1,810,000 ₱1,140,300.00 0.00 0.00%
Advanced Filters

Narrow down the ATN historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Reset Filters
 
Explore the Philippine Stocks