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

Advanced Filters
Best Day
₱0.540
August 26, 2025
Worst Day
₱0.510
September 04, 2025
Average Volume
477.4K
Daily Average
Most Traded
4.1M
August 07, 2025
Date Close High Low Volume Value Change Change %
Sep 04, 2025 ₱0.510 ₱0.510 ₱0.510 0 ₱0.00 0.00 0.00%
Sep 03, 2025 ₱0.510 ₱0.510 ₱0.510 0 ₱0.00 0.00 0.00%
Sep 02, 2025 ₱0.510 ₱0.510 ₱0.510 208,000 ₱106,080.00 0.00 0.00%
Sep 01, 2025 ₱0.510 ₱0.510 ₱0.510 89,000 ₱45,390.00 0.00 0.00%
Aug 29, 2025 ₱0.510 ₱0.510 ₱0.510 19,000 ₱9,690.00 0.00 0.00%
Aug 28, 2025 ₱0.510 ₱0.510 ₱0.510 0 ₱0.00 0.00 0.00%
Aug 27, 2025 ₱0.510 ₱0.540 ₱0.510 55,000 ₱28,050.00 -0.03 -5.56%
Aug 26, 2025 ₱0.540 ₱0.540 ₱0.510 68,000 ₱35,380.00 +0.03 +5.88%
Aug 22, 2025 ₱0.510 ₱0.510 ₱0.510 0 ₱0.00 0.00 0.00%
Aug 20, 2025 ₱0.510 ₱0.510 ₱0.510 19,000 ₱9,690.00 0.00 0.00%
Aug 19, 2025 ₱0.510 ₱0.510 ₱0.510 100,000 ₱51,000.00 0.00 0.00%
Aug 18, 2025 ₱0.510 ₱0.510 ₱0.510 0 ₱0.00 0.00 0.00%
Aug 15, 2025 ₱0.510 ₱0.520 ₱0.510 1,000 ₱510.00 -0.01 -1.92%
Aug 14, 2025 ₱0.520 ₱0.520 ₱0.510 2,129,000 ₱1,086,880.00 +0.01 +1.96%
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%
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