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

Advanced Filters
Best Day
₱0.530
July 03, 2025
Worst Day
₱0.510
July 18, 2025
Average Volume
260.2K
Daily Average
Most Traded
876.0K
June 26, 2025
Date Close High Low Volume Value Change Change %
Jul 18, 2025 ₱0.510 ₱0.520 ₱0.510 7,000 ₱3,570.00 -0.01 -1.92%
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%
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