- Stock Price
- Price History
ATN Stock Price History - ATN Holdings, Inc. "A"
Best Day (1Y)
₱0.495
January 22, 2026
Worst Day (1Y)
₱0.375
September 21, 2026
Average Volume (1Y)
397K
Daily Average
Most Traded (1Y)
4.45M
September 15, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | ₱0.395 | ₱0.405 | ₱0.395 | 300K shares | ₱120K | -₱0.00 | -1.25% |
| Nov 05, 2026 | ₱0.400 | ₱0.405 | ₱0.400 | 200K shares | ₱81K | +₱0.01 | +1.27% |
| Nov 04, 2026 | ₱0.395 | ₱0.400 | ₱0.395 | 300K shares | ₱120K | ₱0.00 | 0.00% |
| Nov 03, 2026 | ₱0.395 | ₱0.405 | ₱0.395 | 300K shares | ₱120K | ₱0.00 | 0.00% |
| Oct 30, 2026 | ₱0.395 | ₱0.405 | ₱0.395 | 290K shares | ₱116K | +₱0.01 | +2.60% |
| Oct 29, 2026 | ₱0.385 | ₱0.405 | ₱0.385 | 1.00M shares | ₱392K | -₱0.01 | -2.53% |
| Oct 28, 2026 | ₱0.395 | ₱0.405 | ₱0.395 | 700K shares | ₱278K | -₱0.01 | -2.47% |
| Oct 27, 2026 | ₱0.405 | ₱0.405 | ₱0.405 | 300K shares | ₱122K | ₱0.00 | 0.00% |
| Oct 26, 2026 | ₱0.405 | ₱0.405 | ₱0.405 | 100K shares | ₱41K | ₱0.00 | 0.00% |
| Oct 23, 2026 | ₱0.405 | ₱0.405 | ₱0.400 | 310K shares | ₱125K | -₱0.00 | -1.22% |
| Oct 22, 2026 | ₱0.410 | ₱0.430 | ₱0.405 | 110K shares | ₱45K | -₱0.02 | -4.65% |
| Oct 21, 2026 | ₱0.430 | ₱0.435 | ₱0.400 | 510K shares | ₱205K | +₱0.03 | +6.17% |
| Oct 20, 2026 | ₱0.405 | ₱0.450 | ₱0.395 | 1.84M shares | ₱775K | +₱0.01 | +2.53% |
| Oct 19, 2026 | ₱0.390 | ₱0.390 | ₱0.390 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 16, 2026 | ₱0.390 | ₱0.390 | ₱0.390 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 15, 2026 | ₱0.390 | ₱0.390 | ₱0.390 | 20K shares | ₱8K | ₱0.00 | 0.00% |
| Oct 14, 2026 | ₱0.390 | ₱0.390 | ₱0.390 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 13, 2026 | ₱0.390 | ₱0.390 | ₱0.390 | 100K shares | ₱39K | ₱0.00 | 0.00% |
| Oct 12, 2026 | ₱0.390 | ₱0.390 | ₱0.390 | 100K shares | ₱39K | +₱0.01 | +1.30% |
| Oct 09, 2026 | ₱0.385 | ₱0.390 | ₱0.385 | 170K shares | ₱66K | ₱0.00 | 0.00% |
| Oct 08, 2026 | ₱0.385 | ₱0.390 | ₱0.385 | 250K shares | ₱97K | +₱0.01 | +1.32% |
| Oct 07, 2026 | ₱0.380 | ₱0.385 | ₱0.380 | 730K shares | ₱280K | ₱0.00 | 0.00% |
| Oct 06, 2026 | ₱0.380 | ₱0.390 | ₱0.380 | 1.30M shares | ₱498K | ₱0.00 | 0.00% |
| Oct 05, 2026 | ₱0.380 | ₱0.385 | ₱0.380 | 1.50M shares | ₱574K | -₱0.00 | -1.30% |
| Oct 02, 2026 | ₱0.385 | ₱0.390 | ₱0.380 | 2.95M shares | ₱1.13 Million | +₱0.01 | +1.32% |
| Oct 01, 2026 | ₱0.380 | ₱0.390 | ₱0.380 | 1.62M shares | ₱623K | -₱0.01 | -2.56% |
| Sep 30, 2026 | ₱0.390 | ₱0.395 | ₱0.390 | 1.70M shares | ₱669K | -₱0.00 | -1.27% |
| Sep 29, 2026 | ₱0.395 | ₱0.395 | ₱0.395 | 500K shares | ₱198K | ₱0.00 | 0.00% |
| Sep 28, 2026 | ₱0.395 | ₱0.400 | ₱0.395 | 460K shares | ₱182K | -₱0.00 | -1.25% |
| Sep 25, 2026 | ₱0.400 | ₱0.400 | ₱0.390 | 750K shares | ₱297K | +₱0.02 | +3.90% |
| Sep 24, 2026 | ₱0.385 | ₱0.385 | ₱0.385 | 190K shares | ₱73K | ₱0.00 | 0.00% |
| Sep 23, 2026 | ₱0.385 | ₱0.390 | ₱0.380 | 810K shares | ₱313K | +₱0.01 | +1.32% |
| Sep 22, 2026 | ₱0.380 | ₱0.390 | ₱0.380 | 1.16M shares | ₱443K | +₱0.01 | +1.33% |
| Sep 21, 2026 | ₱0.375 | ₱0.395 | ₱0.375 | 2.34M shares | ₱900K | -₱0.02 | -5.06% |
| Sep 18, 2026 | ₱0.395 | ₱0.400 | ₱0.395 | 610K shares | ₱244K | -₱0.00 | -1.25% |
| Sep 17, 2026 | ₱0.400 | ₱0.410 | ₱0.395 | 290K shares | ₱116K | -₱0.01 | -2.44% |
| Sep 16, 2026 | ₱0.410 | ₱0.410 | ₱0.395 | 130K shares | ₱52K | +₱0.02 | +5.13% |
| Sep 15, 2026 | ₱0.390 | ₱0.395 | ₱0.360 | 4.45M shares | ₱1.68 Million | -₱0.00 | -1.27% |
| Sep 14, 2026 | ₱0.395 | ₱0.410 | ₱0.370 | 1.80M shares | ₱724K | -₱0.01 | -3.66% |
| Sep 11, 2026 | ₱0.410 | ₱0.415 | ₱0.410 | 950K shares | ₱390K | ₱0.00 | 0.00% |
| Sep 10, 2026 | ₱0.410 | ₱0.415 | ₱0.410 | 1.10M shares | ₱452K | ₱0.00 | 0.00% |
| Sep 09, 2026 | ₱0.410 | ₱0.415 | ₱0.410 | 330K shares | ₱137K | ₱0.00 | 0.00% |
| Sep 08, 2026 | ₱0.410 | ₱0.420 | ₱0.410 | 1.50M shares | ₱624K | -₱0.00 | -1.20% |
| Sep 07, 2026 | ₱0.415 | ₱0.415 | ₱0.410 | 680K shares | ₱282K | +₱0.01 | +1.22% |
| Sep 04, 2026 | ₱0.410 | ₱0.415 | ₱0.410 | 2.57M shares | ₱1.06 Million | -₱0.00 | -1.20% |
| Sep 03, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 500K shares | ₱208K | +₱0.01 | +1.22% |
| Sep 02, 2026 | ₱0.410 | ₱0.415 | ₱0.405 | 2.29M shares | ₱944K | ₱0.00 | 0.00% |
| Sep 01, 2026 | ₱0.410 | ₱0.415 | ₱0.410 | 900K shares | ₱372K | ₱0.00 | 0.00% |
| Aug 28, 2026 | ₱0.410 | ₱0.415 | ₱0.410 | 1.29M shares | ₱535K | -₱0.00 | -1.20% |
| Aug 27, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 40K shares | ₱17K | ₱0.00 | 0.00% |
| Aug 26, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 800K shares | ₱332K | ₱0.00 | 0.00% |
| Aug 25, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 600K shares | ₱249K | ₱0.00 | 0.00% |
| Aug 24, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 640K shares | ₱266K | ₱0.00 | 0.00% |
| Aug 20, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 10K shares | ₱4K | ₱0.00 | 0.00% |
| Aug 19, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 250K shares | ₱104K | ₱0.00 | 0.00% |
| Aug 18, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 17, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 14, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 30K shares | ₱12K | ₱0.00 | 0.00% |
| Aug 13, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 600K shares | ₱249K | ₱0.00 | 0.00% |
| Aug 12, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 100K shares | ₱42K | ₱0.00 | 0.00% |
| Aug 11, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 10, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 100K shares | ₱42K | ₱0.00 | 0.00% |
| Aug 07, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 10K shares | ₱4K | ₱0.00 | 0.00% |
| Aug 04, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 03, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 200K shares | ₱83K | ₱0.00 | 0.00% |
| Jul 31, 2026 | ₱0.415 | ₱0.420 | ₱0.415 | 50K shares | ₱21K | -₱0.00 | -1.19% |
| Jul 30, 2026 | ₱0.420 | ₱0.420 | ₱0.415 | 2.50M shares | ₱1.05 Million | +₱0.01 | +1.20% |
| Jul 29, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 160K shares | ₱66K | ₱0.00 | 0.00% |
| Jul 28, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 27, 2026 | ₱0.415 | ₱0.415 | ₱0.410 | 300K shares | ₱125K | +₱0.01 | +1.22% |
| Jul 24, 2026 | ₱0.410 | ₱0.410 | ₱0.410 | 900K shares | ₱369K | ₱0.00 | 0.00% |
| Jul 23, 2026 | ₱0.410 | ₱0.415 | ₱0.410 | 230K shares | ₱95K | -₱0.00 | -1.20% |
| Jul 22, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 10K shares | ₱4K | ₱0.00 | 0.00% |
| Jul 20, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 10K shares | ₱4K | ₱0.00 | 0.00% |
| Jul 17, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 120K shares | ₱50K | ₱0.00 | 0.00% |
| Jul 16, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 160K shares | ₱66K | ₱0.00 | 0.00% |
| Jul 15, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 13, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 30K shares | ₱12K | ₱0.00 | 0.00% |
| Jul 08, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 07, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 06, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 10K shares | ₱4K | ₱0.00 | 0.00% |
| Jul 03, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 60K shares | ₱25K | ₱0.00 | 0.00% |
| Jul 02, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 260K shares | ₱108K | ₱0.00 | 0.00% |
| Jul 01, 2026 | ₱0.415 | ₱0.415 | ₱0.410 | 250K shares | ₱104K | +₱0.01 | +1.22% |
| Jun 30, 2026 | ₱0.410 | ₱0.410 | ₱0.410 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 29, 2026 | ₱0.410 | ₱0.415 | ₱0.410 | 170K shares | ₱70K | ₱0.00 | 0.00% |
| Jun 26, 2026 | ₱0.410 | ₱0.415 | ₱0.410 | 460K shares | ₱190K | -₱0.00 | -1.20% |
| Jun 25, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 260K shares | ₱108K | ₱0.00 | 0.00% |
| Jun 24, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 300K shares | ₱125K | ₱0.00 | 0.00% |
| Jun 23, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 10K shares | ₱4K | ₱0.00 | 0.00% |
| Jun 22, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 200K shares | ₱83K | ₱0.00 | 0.00% |
| Jun 18, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 10K shares | ₱4K | ₱0.00 | 0.00% |
| Jun 17, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 180K shares | ₱75K | ₱0.00 | 0.00% |
| Jun 16, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 15, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 20K shares | ₱8K | ₱0.00 | 0.00% |
| Jun 10, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 08, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2026 | ₱0.415 | ₱0.420 | ₱0.415 | 280K shares | ₱116K | -₱0.00 | -1.19% |
| Jun 03, 2026 | ₱0.420 | ₱0.420 | ₱0.420 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2026 | ₱0.420 | ₱0.425 | ₱0.420 | 20K shares | ₱8K | -₱0.00 | -1.18% |
| Jun 01, 2026 | ₱0.425 | ₱0.425 | ₱0.425 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2026 | ₱0.425 | ₱0.425 | ₱0.425 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2026 | ₱0.425 | ₱0.425 | ₱0.425 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2026 | ₱0.425 | ₱0.425 | ₱0.425 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 25, 2026 | ₱0.425 | ₱0.425 | ₱0.415 | 570K shares | ₱242K | +₱0.01 | +2.41% |
| May 22, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 50K shares | ₱21K | ₱0.00 | 0.00% |
| May 19, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 20K shares | ₱8K | ₱0.00 | 0.00% |
| May 18, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 110K shares | ₱46K | ₱0.00 | 0.00% |
| May 13, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 12, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 11, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 200K shares | ₱83K | ₱0.00 | 0.00% |
| May 08, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 60K shares | ₱25K | ₱0.00 | 0.00% |
| May 06, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2026 | ₱0.415 | ₱0.425 | ₱0.415 | 110K shares | ₱47K | -₱0.01 | -2.35% |
| May 04, 2026 | ₱0.425 | ₱0.425 | ₱0.415 | 10K shares | ₱4K | +₱0.01 | +2.41% |
| Apr 30, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 130K shares | ₱54K | ₱0.00 | 0.00% |
| Apr 29, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 27, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 570K shares | ₱237K | ₱0.00 | 0.00% |
| Apr 20, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 100K shares | ₱42K | ₱0.00 | 0.00% |
| Apr 17, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 16, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 15, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 14, 2026 | ₱0.415 | ₱0.415 | ₱0.405 | 100K shares | ₱42K | +₱0.01 | +2.47% |
| Apr 13, 2026 | ₱0.405 | ₱0.415 | ₱0.400 | 350K shares | ₱143K | -₱0.00 | -1.22% |
| Apr 10, 2026 | ₱0.410 | ₱0.415 | ₱0.410 | 400K shares | ₱165K | -₱0.00 | -1.20% |
| Apr 08, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 150K shares | ₱62K | ₱0.00 | 0.00% |
| Apr 07, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 410K shares | ₱170K | ₱0.00 | 0.00% |
| Apr 06, 2026 | ₱0.415 | ₱0.415 | ₱0.405 | 100K shares | ₱42K | +₱0.01 | +2.47% |
| Apr 01, 2026 | ₱0.405 | ₱0.425 | ₱0.405 | 1.20M shares | ₱486K | -₱0.02 | -4.71% |
| Mar 31, 2026 | ₱0.425 | ₱0.445 | ₱0.425 | 100K shares | ₱43K | -₱0.02 | -4.49% |
| Mar 30, 2026 | ₱0.445 | ₱0.445 | ₱0.440 | 300K shares | ₱133K | +₱0.01 | +1.14% |
| Mar 27, 2026 | ₱0.440 | ₱0.445 | ₱0.430 | 490K shares | ₱215K | +₱0.01 | +1.15% |
| Mar 26, 2026 | ₱0.435 | ₱0.445 | ₱0.435 | 220K shares | ₱97K | -₱0.00 | -1.14% |
| Mar 25, 2026 | ₱0.440 | ₱0.445 | ₱0.440 | 400K shares | ₱177K | -₱0.00 | -1.12% |
| Mar 24, 2026 | ₱0.445 | ₱0.450 | ₱0.445 | 40K shares | ₱18K | -₱0.00 | -1.11% |
| Mar 23, 2026 | ₱0.450 | ₱0.450 | ₱0.450 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 19, 2026 | ₱0.450 | ₱0.450 | ₱0.450 | 100K shares | ₱45K | ₱0.00 | 0.00% |
| Mar 18, 2026 | ₱0.450 | ₱0.450 | ₱0.445 | 50K shares | ₱23K | +₱0.01 | +1.12% |
| Mar 17, 2026 | ₱0.445 | ₱0.445 | ₱0.445 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 16, 2026 | ₱0.445 | ₱0.455 | ₱0.445 | 530K shares | ₱239K | ₱0.00 | 0.00% |
| Mar 13, 2026 | ₱0.445 | ₱0.455 | ₱0.445 | 500K shares | ₱226K | ₱0.00 | 0.00% |
| Mar 12, 2026 | ₱0.445 | ₱0.455 | ₱0.445 | 500K shares | ₱226K | -₱0.00 | -1.11% |
| Mar 11, 2026 | ₱0.450 | ₱0.460 | ₱0.450 | 1.58M shares | ₱716K | -₱0.01 | -2.17% |
| Mar 10, 2026 | ₱0.460 | ₱0.460 | ₱0.460 | 600K shares | ₱277K | ₱0.00 | 0.00% |
| Mar 09, 2026 | ₱0.460 | ₱0.470 | ₱0.455 | 830K shares | ₱390K | -₱0.01 | -2.13% |
| Mar 06, 2026 | ₱0.470 | ₱0.475 | ₱0.470 | 1.11M shares | ₱528K | -₱0.00 | -1.05% |
| Mar 05, 2026 | ₱0.475 | ₱0.475 | ₱0.475 | 900K shares | ₱430K | +₱0.01 | +1.06% |
| Mar 04, 2026 | ₱0.470 | ₱0.470 | ₱0.470 | 1.22M shares | ₱580K | +₱0.01 | +1.08% |
| Mar 03, 2026 | ₱0.465 | ₱0.480 | ₱0.465 | 1.66M shares | ₱788K | -₱0.00 | -1.06% |
| 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% |
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
Oct
2026
October 21, 2026
Biggest Daily Gain
₱0.430
(+6.17%)
Single-day gain of 6.17% with ₱0.03 price increase, the largest percentage rise in this period, with 510K shares changing hands
Sep
2026
September 21, 2026
Lowest Price
₱0.375
Lowest price of ₱0.375 recorded, marking the period's minimum valuation, with a -5.06% decline on that day
Sep
2026
September 21, 2026
Biggest Daily Loss
₱0.375
(-5.06%)
Single-day loss of -5.06% with ₱0.02 price decrease, the largest percentage drop in this period, with 2.34M shares traded during the decline
Sep
2026
September 15, 2026
Highest Trading Volume
₱0.390
4.45M Shares (₱1.74M total value)
Most actively traded day with 4.45M shares (₱1.74M total value) at ₱0.390 per share, indicating peak investor activity
Jan
2026
January 22, 2026
Highest Price
₱0.495
Peak price of ₱0.495 reached during this period, representing the stock's maximum value, with 200K shares traded
Historical Insights
Statistical analysis of ATN price movements for the selected period
Long-Term Trend (MA200)
Bearish
ATN is trading 7.02% below the 200-day Moving Average (₱0.420). This level often acts as dynamic resistance during downtrends.
Price Volatility
Low
ATN showed low volatility with a standard deviation of 1.22% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
downward
The stock price exhibited an downward trend from November 07, 2025 to November 07, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, ATN recorded 33 positive days, 45 negative days, and 166 unchanged days, resulting in a win rate of 13.5% for the period.
Average Daily Change
-0.09%
The stock demonstrated an average daily change of -0.09%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.12
The trading range spread for ATN was ₱0.12, 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 ₱0.38 and ₱0.50 over the past 52 weeks for ATN Holdings, Inc. "A", representing a price range of 32.0%. Currently trading at ₱0.40, the stock is 5.3% above its 52-week low and 20.2% below its 52-week high.
How has ATN performed year-to-date (YTD)?
Year-to-date in 2026, ATN has declined 20.2% from ₱0.50 to ₱0.40 for ATN Holdings, Inc. "A". The stock reached a YTD high of ₱0.50 and a low of ₱0.38.
What is ATN's 50-day moving average (MA50)?
The 50-day moving average for ATN Holdings, Inc. "A" (ATN) is ₱0.40. The stock is currently trading below this level at ₱0.40, which is 0.5% 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 ₱0.42. The stock is currently trading below this key long-term indicator at ₱0.40, which is 7.0% below the 200-day MA.