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

Advanced Filters
Best Day
₱0.540
August 26, 2025
Worst Day
₱0.510
September 26, 2025
Average Volume
62.8K
Daily Average
Most Traded
310.0K
September 15, 2025
Date Close High Low Volume Value Change Change %
Sep 26, 2025 ₱0.510 ₱0.510 ₱0.510 0 ₱0.00 0.00 0.00%
Sep 25, 2025 ₱0.510 ₱0.510 ₱0.510 22,000 ₱11,220.00 0.00 0.00%
Sep 24, 2025 ₱0.510 ₱0.510 ₱0.510 0 ₱0.00 0.00 0.00%
Sep 23, 2025 ₱0.510 ₱0.510 ₱0.510 33,000 ₱16,830.00 0.00 0.00%
Sep 22, 2025 ₱0.510 ₱0.510 ₱0.510 0 ₱0.00 0.00 0.00%
Sep 19, 2025 ₱0.510 ₱0.520 ₱0.510 1,000 ₱510.00 -0.01 -1.92%
Sep 18, 2025 ₱0.520 ₱0.520 ₱0.510 242,000 ₱124,530.00 0.00 0.00%
Sep 17, 2025 ₱0.520 ₱0.520 ₱0.510 1,000 ₱520.00 +0.01 +1.96%
Sep 16, 2025 ₱0.510 ₱0.510 ₱0.510 51,000 ₱26,010.00 0.00 0.00%
Sep 15, 2025 ₱0.510 ₱0.510 ₱0.510 310,000 ₱158,100.00 0.00 0.00%
Sep 12, 2025 ₱0.510 ₱0.510 ₱0.510 105,000 ₱53,550.00 0.00 0.00%
Sep 11, 2025 ₱0.510 ₱0.510 ₱0.510 190,000 ₱96,900.00 0.00 0.00%
Sep 10, 2025 ₱0.510 ₱0.510 ₱0.510 4,000 ₱2,040.00 0.00 0.00%
Sep 09, 2025 ₱0.510 ₱0.510 ₱0.510 8,000 ₱4,080.00 0.00 0.00%
Sep 08, 2025 ₱0.510 ₱0.510 ₱0.510 0 ₱0.00 0.00 0.00%
Sep 05, 2025 ₱0.510 ₱0.510 ₱0.510 100,000 ₱51,000.00 0.00 0.00%
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%
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