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

Advanced Filters
Best Day
₱0.530
August 08, 2025
Worst Day
₱0.510
August 13, 2025
Average Volume
905.9K
Daily Average
Most Traded
4.1M
August 07, 2025
Date Close High Low Volume Value Change Change %
Aug 13, 2025 ₱0.510 ₱0.510 ₱0.510 20,000 ₱10,200.00 0.00 0.00%
Aug 12, 2025 ₱0.510 ₱0.510 ₱0.510 1,000 ₱510.00 0.00 0.00%
Aug 11, 2025 ₱0.510 ₱0.530 ₱0.510 441,000 ₱225,800.00 -0.02 -3.77%
Aug 08, 2025 ₱0.530 ₱0.530 ₱0.510 23,000 ₱11,750.00 +0.02 +3.92%
Aug 07, 2025 ₱0.510 ₱0.530 ₱0.510 4,100,000 ₱2,110,100.00 -0.02 -3.77%
Aug 06, 2025 ₱0.530 ₱0.530 ₱0.510 1,865,000 ₱952,450.00 +0.02 +3.92%
Aug 05, 2025 ₱0.510 ₱0.510 ₱0.510 964,000 ₱491,640.00 0.00 0.00%
Aug 04, 2025 ₱0.510 ₱0.510 ₱0.510 400,000 ₱204,000.00 0.00 0.00%
Aug 01, 2025 ₱0.510 ₱0.510 ₱0.510 400,000 ₱204,000.00 0.00 0.00%
Jul 31, 2025 ₱0.510 ₱0.520 ₱0.510 1,052,000 ₱536,520.00 -0.01 -1.92%
Jul 30, 2025 ₱0.520 ₱0.520 ₱0.520 1,600,000 ₱832,000.00 0.00 0.00%
Jul 29, 2025 ₱0.520 ₱0.520 ₱0.520 775,000 ₱403,000.00 0.00 0.00%
Jul 28, 2025 ₱0.520 ₱0.520 ₱0.510 3,200,000 ₱1,663,000.00 0.00 0.00%
Jul 25, 2025 ₱0.520 ₱0.520 ₱0.510 1,442,000 ₱747,440.00 +0.01 +1.96%
Jul 24, 2025 ₱0.510 ₱0.510 ₱0.510 0 ₱0.00 0.00 0.00%
Jul 23, 2025 ₱0.510 ₱0.520 ₱0.510 199,000 ₱101,490.00 -0.01 -1.92%
Jul 22, 2025 ₱0.520 ₱0.520 ₱0.520 2,200,000 ₱1,144,000.00 0.00 0.00%
Jul 21, 2025 ₱0.520 ₱0.520 ₱0.510 260,000 ₱135,200.00 +0.01 +1.96%
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%
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