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

Advanced Filters
Best Day
₱0.520
October 14, 2025
Worst Day
₱0.490
October 27, 2025
Average Volume
3.3M
Daily Average
Most Traded
65.0M
October 24, 2025
Date Close High Low Volume Value Change Change %
Nov 05, 2025 ₱0.495 ₱0.495 ₱0.495 20,000 ₱9,900.00 0.00 0.00%
Nov 04, 2025 ₱0.495 ₱0.495 ₱0.495 0 ₱0.00 0.00 0.00%
Nov 03, 2025 ₱0.495 ₱0.495 ₱0.495 20,000 ₱9,900.00 0.00 0.00%
Oct 30, 2025 ₱0.495 ₱0.495 ₱0.495 0 ₱0.00 0.00 0.00%
Oct 29, 2025 ₱0.495 ₱0.495 ₱0.495 0 ₱0.00 0.00 0.00%
Oct 28, 2025 ₱0.495 ₱0.495 ₱0.490 40,000 ₱19,800.00 +0.01 +1.02%
Oct 27, 2025 ₱0.490 ₱0.490 ₱0.490 0 ₱0.00 0.00 0.00%
Oct 24, 2025 ₱0.490 ₱0.490 ₱0.490 65,000,000 ₱31,850,000.00 0.00 0.00%
Oct 23, 2025 ₱0.490 ₱0.510 ₱0.470 103,000 ₱48,470.00 -0.02 -3.92%
Oct 22, 2025 ₱0.510 ₱0.510 ₱0.510 0 ₱0.00 0.00 0.00%
Oct 21, 2025 ₱0.510 ₱0.510 ₱0.495 5,000 ₱2,525.00 +0.01 +2.00%
Oct 20, 2025 ₱0.500 ₱0.540 ₱0.485 5,554,000 ₱2,758,325.00 -0.01 -1.96%
Oct 17, 2025 ₱0.510 ₱0.510 ₱0.510 30,000 ₱15,300.00 0.00 0.00%
Oct 16, 2025 ₱0.510 ₱0.510 ₱0.510 467,000 ₱238,170.00 0.00 0.00%
Oct 15, 2025 ₱0.510 ₱0.530 ₱0.510 65,000 ₱33,230.00 -0.01 -1.92%
Oct 14, 2025 ₱0.520 ₱0.520 ₱0.510 1,000 ₱520.00 +0.01 +1.96%
Oct 13, 2025 ₱0.510 ₱0.510 ₱0.510 437,000 ₱222,870.00 0.00 0.00%
Oct 10, 2025 ₱0.510 ₱0.510 ₱0.510 50,000 ₱25,500.00 0.00 0.00%
Oct 09, 2025 ₱0.510 ₱0.510 ₱0.510 479,000 ₱244,290.00 0.00 0.00%
Oct 08, 2025 ₱0.510 ₱0.510 ₱0.510 323,000 ₱164,730.00 0.00 0.00%
Oct 07, 2025 ₱0.510 ₱0.510 ₱0.510 61,000 ₱31,110.00 0.00 0.00%
Oct 06, 2025 ₱0.510 ₱0.510 ₱0.510 200,000 ₱102,000.00 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