ATNB Stock Price History - ATN Holdings, Inc. "B"

Advanced Filters
Best Day
₱0.620
August 01, 2024
Worst Day
₱0.400
September 09, 2024
Average Volume
279.3K
Daily Average
Most Traded
4.0M
June 18, 2025
Date Close High Low Volume Value Change Change %
Jul 25, 2025 ₱0.520 ₱0.520 ₱0.520 0 ₱0.00 0.00 0.00%
Jul 24, 2025 ₱0.520 ₱0.520 ₱0.510 1,211,000 ₱629,690.00 +0.01 +1.96%
Jul 23, 2025 ₱0.510 ₱0.510 ₱0.510 0 ₱0.00 0.00 0.00%
Jul 22, 2025 ₱0.510 ₱0.580 ₱0.510 260,000 ₱132,600.00 -0.06 -12.07%
Jul 21, 2025 ₱0.580 ₱0.580 ₱0.520 6,000 ₱3,180.00 0.00 0.00%
Jul 18, 2025 ₱0.580 ₱0.580 ₱0.520 76,000 ₱44,080.00 +0.07 +11.54%
Jul 17, 2025 ₱0.520 ₱0.520 ₱0.520 65,000 ₱33,800.00 0.00 0.00%
Jul 16, 2025 ₱0.520 ₱0.540 ₱0.510 160,000 ₱83,100.00 -0.02 -3.70%
Jul 15, 2025 ₱0.540 ₱0.580 ₱0.540 1,000 ₱540.00 -0.04 -6.90%
Jul 14, 2025 ₱0.580 ₱0.580 ₱0.580 0 ₱0.00 0.00 0.00%
Jul 11, 2025 ₱0.580 ₱0.580 ₱0.580 0 ₱0.00 0.00 0.00%
Jul 10, 2025 ₱0.580 ₱0.580 ₱0.580 0 ₱0.00 0.00 0.00%
Jul 09, 2025 ₱0.580 ₱0.580 ₱0.580 0 ₱0.00 0.00 0.00%
Jul 08, 2025 ₱0.580 ₱0.580 ₱0.580 0 ₱0.00 0.00 0.00%
Jul 07, 2025 ₱0.580 ₱0.580 ₱0.580 0 ₱0.00 0.00 0.00%
Jul 04, 2025 ₱0.580 ₱0.580 ₱0.580 7,000 ₱4,060.00 +0.04 +7.41%
Jul 03, 2025 ₱0.540 ₱0.580 ₱0.510 41,000 ₱22,260.00 +0.03 +5.88%
Jul 02, 2025 ₱0.510 ₱0.510 ₱0.510 45,000 ₱22,950.00 0.00 0.00%
Jul 01, 2025 ₱0.510 ₱0.510 ₱0.510 20,000 ₱10,200.00 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 10,000 ₱5,100.00 0.00 0.00%
Jun 26, 2025 ₱0.510 ₱0.510 ₱0.510 0 ₱0.00 0.00 0.00%
Jun 25, 2025 ₱0.510 ₱0.510 ₱0.510 28,000 ₱14,280.00 0.00 0.00%
Jun 24, 2025 ₱0.510 ₱0.510 ₱0.510 20,000 ₱10,200.00 0.00 0.00%
Jun 23, 2025 ₱0.510 ₱0.540 ₱0.510 26,000 ₱13,260.00 -0.03 -5.56%
Jun 20, 2025 ₱0.540 ₱0.540 ₱0.540 0 ₱0.00 0.00 0.00%
Jun 19, 2025 ₱0.540 ₱0.540 ₱0.540 0 ₱0.00 0.00 0.00%
Jun 18, 2025 ₱0.540 ₱0.540 ₱0.470 4,003,000 ₱1,979,890.00 +0.02 +3.85%
Jun 17, 2025 ₱0.520 ₱0.520 ₱0.520 0 ₱0.00 0.00 0.00%
Jun 16, 2025 ₱0.520 ₱0.520 ₱0.520 0 ₱0.00 0.00 0.00%
Jun 13, 2025 ₱0.520 ₱0.520 ₱0.520 0 ₱0.00 0.00 0.00%
Jun 11, 2025 ₱0.520 ₱0.520 ₱0.520 0 ₱0.00 0.00 0.00%
Jun 10, 2025 ₱0.520 ₱0.520 ₱0.520 0 ₱0.00 0.00 0.00%
Jun 09, 2025 ₱0.520 ₱0.520 ₱0.520 0 ₱0.00 0.00 0.00%
Jun 05, 2025 ₱0.520 ₱0.520 ₱0.520 0 ₱0.00 0.00 0.00%
Jun 04, 2025 ₱0.520 ₱0.520 ₱0.520 2,000 ₱1,040.00 0.00 0.00%
Jun 03, 2025 ₱0.520 ₱0.520 ₱0.510 9,000 ₱4,680.00 +0.01 +1.96%
Jun 02, 2025 ₱0.510 ₱0.520 ₱0.510 1,000 ₱510.00 -0.01 -1.92%
May 30, 2025 ₱0.520 ₱0.520 ₱0.520 0 ₱0.00 0.00 0.00%
May 29, 2025 ₱0.520 ₱0.520 ₱0.510 478,000 ₱248,560.00 +0.01 +1.96%
May 28, 2025 ₱0.510 ₱0.510 ₱0.510 0 ₱0.00 0.00 0.00%
May 27, 2025 ₱0.510 ₱0.520 ₱0.510 1,000 ₱510.00 -0.01 -1.92%
May 26, 2025 ₱0.520 ₱0.520 ₱0.520 0 ₱0.00 0.00 0.00%
May 23, 2025 ₱0.520 ₱0.520 ₱0.520 0 ₱0.00 0.00 0.00%
May 22, 2025 ₱0.520 ₱0.520 ₱0.510 180,000 ₱92,800.00 +0.01 +1.96%
May 21, 2025 ₱0.510 ₱0.510 ₱0.510 0 ₱0.00 0.00 0.00%
May 20, 2025 ₱0.510 ₱0.520 ₱0.510 640,000 ₱326,400.00 -0.01 -1.92%
May 19, 2025 ₱0.520 ₱0.520 ₱0.520 0 ₱0.00 0.00 0.00%
May 16, 2025 ₱0.520 ₱0.520 ₱0.520 0 ₱0.00 0.00 0.00%
May 15, 2025 ₱0.520 ₱0.520 ₱0.520 0 ₱0.00 0.00 0.00%
May 14, 2025 ₱0.520 ₱0.550 ₱0.520 407,000 ₱211,640.00 -0.03 -5.45%
May 13, 2025 ₱0.550 ₱0.550 ₱0.550 0 ₱0.00 0.00 0.00%
May 09, 2025 ₱0.550 ₱0.550 ₱0.510 800,000 ₱440,000.00 +0.04 +7.84%
May 08, 2025 ₱0.510 ₱0.510 ₱0.510 0 ₱0.00 0.00 0.00%
May 07, 2025 ₱0.510 ₱0.510 ₱0.510 0 ₱0.00 0.00 0.00%
May 06, 2025 ₱0.510 ₱0.510 ₱0.510 0 ₱0.00 0.00 0.00%
May 05, 2025 ₱0.510 ₱0.510 ₱0.510 5,000 ₱2,550.00 0.00 0.00%
May 02, 2025 ₱0.510 ₱0.520 ₱0.510 2,335,000 ₱1,193,650.00 0.00 0.00%
Apr 30, 2025 ₱0.510 ₱0.510 ₱0.510 0 ₱0.00 0.00 0.00%
Apr 29, 2025 ₱0.510 ₱0.510 ₱0.510 0 ₱0.00 0.00 0.00%
Apr 28, 2025 ₱0.510 ₱0.510 ₱0.510 400,000 ₱204,000.00 0.00 0.00%
Apr 25, 2025 ₱0.510 ₱0.510 ₱0.510 0 ₱0.00 0.00 0.00%
Apr 24, 2025 ₱0.510 ₱0.510 ₱0.510 0 ₱0.00 0.00 0.00%
Apr 23, 2025 ₱0.510 ₱0.510 ₱0.510 1,000 ₱510.00 0.00 0.00%
Apr 22, 2025 ₱0.510 ₱0.510 ₱0.500 2,500,000 ₱1,271,000.00 0.00 0.00%
Apr 21, 2025 ₱0.510 ₱0.530 ₱0.510 50,000 ₱25,500.00 -0.02 -3.77%
Apr 16, 2025 ₱0.530 ₱0.530 ₱0.530 73,000 ₱38,690.00 0.00 0.00%
Apr 15, 2025 ₱0.530 ₱0.530 ₱0.510 51,000 ₱27,030.00 +0.02 +3.92%
Apr 14, 2025 ₱0.510 ₱0.510 ₱0.510 0 ₱0.00 0.00 0.00%
Apr 11, 2025 ₱0.510 ₱0.510 ₱0.510 0 ₱0.00 0.00 0.00%
Apr 10, 2025 ₱0.510 ₱0.510 ₱0.510 0 ₱0.00 0.00 0.00%
Apr 08, 2025 ₱0.510 ₱0.520 ₱0.510 1,400,000 ₱719,900.00 0.00 0.00%
Apr 07, 2025 ₱0.510 ₱0.540 ₱0.500 2,870,000 ₱1,471,990.00 -0.03 -5.56%
Apr 04, 2025 ₱0.540 ₱0.540 ₱0.540 300,000 ₱162,000.00 0.00 0.00%
Apr 03, 2025 ₱0.540 ₱0.540 ₱0.540 0 ₱0.00 0.00 0.00%
Apr 02, 2025 ₱0.540 ₱0.540 ₱0.540 400,000 ₱216,000.00 0.00 0.00%
Mar 31, 2025 ₱0.540 ₱0.540 ₱0.540 2,602,000 ₱1,405,080.00 0.00 0.00%
Mar 28, 2025 ₱0.540 ₱0.550 ₱0.540 1,001,000 ₱546,540.00 0.00 0.00%
Mar 27, 2025 ₱0.540 ₱0.540 ₱0.540 0 ₱0.00 0.00 0.00%
Mar 26, 2025 ₱0.540 ₱0.540 ₱0.540 1,300,000 ₱702,000.00 0.00 0.00%
Mar 25, 2025 ₱0.540 ₱0.540 ₱0.540 697,000 ₱376,380.00 0.00 0.00%
Mar 24, 2025 ₱0.540 ₱0.540 ₱0.540 10,000 ₱5,400.00 0.00 0.00%
Mar 21, 2025 ₱0.540 ₱0.540 ₱0.540 1,000 ₱540.00 0.00 0.00%
Mar 20, 2025 ₱0.540 ₱0.540 ₱0.540 1,000 ₱540.00 0.00 0.00%
Mar 19, 2025 ₱0.540 ₱0.540 ₱0.540 0 ₱0.00 0.00 0.00%
Mar 18, 2025 ₱0.540 ₱0.540 ₱0.540 0 ₱0.00 0.00 0.00%
Mar 17, 2025 ₱0.540 ₱0.540 ₱0.540 0 ₱0.00 0.00 0.00%
Mar 14, 2025 ₱0.540 ₱0.540 ₱0.540 0 ₱0.00 0.00 0.00%
Mar 13, 2025 ₱0.540 ₱0.540 ₱0.540 3,000 ₱1,620.00 -0.01 -1.82%
Mar 12, 2025 ₱0.550 ₱0.550 ₱0.540 101,000 ₱54,550.00 +0.01 +1.85%
Mar 11, 2025 ₱0.540 ₱0.540 ₱0.540 0 ₱0.00 0.00 0.00%
Mar 10, 2025 ₱0.540 ₱0.540 ₱0.540 1,001,000 ₱540,540.00 0.00 0.00%
Mar 07, 2025 ₱0.540 ₱0.540 ₱0.540 17,000 ₱9,180.00 0.00 0.00%
Mar 06, 2025 ₱0.540 ₱0.540 ₱0.540 100,000 ₱54,000.00 0.00 0.00%
Mar 05, 2025 ₱0.540 ₱0.540 ₱0.540 0 ₱0.00 0.00 0.00%
Mar 04, 2025 ₱0.540 ₱0.540 ₱0.540 0 ₱0.00 0.00 0.00%
Mar 03, 2025 ₱0.540 ₱0.540 ₱0.540 0 ₱0.00 0.00 0.00%
Feb 28, 2025 ₱0.540 ₱0.540 ₱0.540 180,000 ₱97,200.00 0.00 0.00%
Feb 27, 2025 ₱0.540 ₱0.540 ₱0.540 0 ₱0.00 0.00 0.00%
Feb 26, 2025 ₱0.540 ₱0.540 ₱0.540 0 ₱0.00 0.00 0.00%
Feb 25, 2025 ₱0.540 ₱0.540 ₱0.540 0 ₱0.00 0.00 0.00%
Feb 24, 2025 ₱0.540 ₱0.540 ₱0.540 0 ₱0.00 0.00 0.00%
Feb 21, 2025 ₱0.540 ₱0.540 ₱0.540 6,000 ₱3,240.00 0.00 0.00%
Feb 20, 2025 ₱0.540 ₱0.540 ₱0.540 0 ₱0.00 0.00 0.00%
Feb 19, 2025 ₱0.540 ₱0.540 ₱0.540 0 ₱0.00 0.00 0.00%
Feb 18, 2025 ₱0.540 ₱0.540 ₱0.540 0 ₱0.00 0.00 0.00%
Feb 17, 2025 ₱0.540 ₱0.550 ₱0.540 237,000 ₱128,010.00 0.00 0.00%
Feb 14, 2025 ₱0.540 ₱0.560 ₱0.540 500,000 ₱270,000.00 -0.02 -3.57%
Feb 13, 2025 ₱0.560 ₱0.560 ₱0.560 0 ₱0.00 0.00 0.00%
Feb 12, 2025 ₱0.560 ₱0.560 ₱0.560 0 ₱0.00 0.00 0.00%
Feb 11, 2025 ₱0.560 ₱0.560 ₱0.560 0 ₱0.00 0.00 0.00%
Feb 10, 2025 ₱0.560 ₱0.560 ₱0.560 0 ₱0.00 0.00 0.00%
Feb 07, 2025 ₱0.560 ₱0.560 ₱0.540 1,885,000 ₱1,017,920.00 +0.02 +3.70%
Feb 06, 2025 ₱0.540 ₱0.560 ₱0.540 1,000,000 ₱540,000.00 -0.02 -3.57%
Feb 05, 2025 ₱0.560 ₱0.560 ₱0.560 0 ₱0.00 0.00 0.00%
Feb 04, 2025 ₱0.560 ₱0.560 ₱0.530 1,118,000 ₱600,780.00 +0.01 +1.82%
Feb 03, 2025 ₱0.550 ₱0.550 ₱0.540 530,000 ₱291,200.00 +0.01 +1.85%
Jan 31, 2025 ₱0.540 ₱0.540 ₱0.540 0 ₱0.00 0.00 0.00%
Jan 30, 2025 ₱0.540 ₱0.540 ₱0.540 0 ₱0.00 0.00 0.00%
Jan 28, 2025 ₱0.540 ₱0.550 ₱0.540 190,000 ₱102,600.00 -0.01 -1.82%
Jan 27, 2025 ₱0.550 ₱0.560 ₱0.540 121,000 ₱65,370.00 +0.01 +1.85%
Jan 24, 2025 ₱0.540 ₱0.540 ₱0.540 450,000 ₱243,000.00 0.00 0.00%
Jan 23, 2025 ₱0.540 ₱0.540 ₱0.540 816,000 ₱440,640.00 -0.02 -3.57%
Jan 22, 2025 ₱0.560 ₱0.560 ₱0.560 0 ₱0.00 0.00 0.00%
Jan 21, 2025 ₱0.560 ₱0.560 ₱0.560 0 ₱0.00 0.00 0.00%
Jan 20, 2025 ₱0.560 ₱0.560 ₱0.540 10,000 ₱5,600.00 +0.02 +3.70%
Jan 17, 2025 ₱0.540 ₱0.540 ₱0.540 500,000 ₱270,000.00 0.00 0.00%
Jan 16, 2025 ₱0.540 ₱0.550 ₱0.540 400,000 ₱217,000.00 0.00 0.00%
Jan 15, 2025 ₱0.540 ₱0.540 ₱0.540 1,000,000 ₱540,000.00 0.00 0.00%
Jan 14, 2025 ₱0.540 ₱0.540 ₱0.540 658,000 ₱355,320.00 0.00 0.00%
Jan 13, 2025 ₱0.540 ₱0.540 ₱0.540 1,100,000 ₱594,000.00 0.00 0.00%
Jan 10, 2025 ₱0.540 ₱0.550 ₱0.540 500,000 ₱270,000.00 -0.01 -1.82%
Jan 09, 2025 ₱0.550 ₱0.560 ₱0.530 666,000 ₱357,480.00 -0.01 -1.79%
Jan 08, 2025 ₱0.560 ₱0.560 ₱0.530 11,000 ₱6,000.00 +0.03 +5.66%
Jan 07, 2025 ₱0.530 ₱0.560 ₱0.520 129,000 ₱68,660.00 -0.03 -5.36%
Jan 06, 2025 ₱0.560 ₱0.570 ₱0.530 127,000 ₱69,130.00 -0.01 -1.75%
Jan 03, 2025 ₱0.570 ₱0.570 ₱0.510 118,000 ₱60,970.00 +0.02 +3.64%
Jan 02, 2025 ₱0.550 ₱0.550 ₱0.520 10,000 ₱5,500.00 +0.03 +5.77%
Dec 27, 2024 ₱0.520 ₱0.520 ₱0.500 638,000 ₱331,740.00 +0.02 +4.00%
Dec 26, 2024 ₱0.500 ₱0.590 ₱0.500 1,000 ₱500.00 -0.08 -15.25%
Dec 23, 2024 ₱0.590 ₱0.590 ₱0.520 61,000 ₱35,930.00 +0.08 +13.46%
Dec 20, 2024 ₱0.520 ₱0.520 ₱0.510 140,000 ₱71,800.00 +0.01 +1.96%
Dec 19, 2024 ₱0.510 ₱0.510 ₱0.510 60,000 ₱30,600.00 0.00 0.00%
Dec 18, 2024 ₱0.510 ₱0.510 ₱0.500 20,000 ₱10,200.00 +0.01 +2.00%
Dec 17, 2024 ₱0.500 ₱0.500 ₱0.485 50,000 ₱24,550.00 +0.02 +3.09%
Dec 16, 2024 ₱0.485 ₱0.495 ₱0.485 30,000 ₱14,550.00 -0.01 -2.02%
Dec 13, 2024 ₱0.495 ₱0.495 ₱0.495 100,000 ₱49,500.00 0.00 0.00%
Dec 12, 2024 ₱0.495 ₱0.495 ₱0.495 0 ₱0.00 0.00 0.00%
Dec 11, 2024 ₱0.495 ₱0.500 ₱0.495 1,000 ₱495.00 -0.00 -1.00%
Dec 10, 2024 ₱0.500 ₱0.500 ₱0.500 0 ₱0.00 0.00 0.00%
Dec 09, 2024 ₱0.500 ₱0.500 ₱0.480 440,000 ₱215,900.00 +0.02 +3.09%
Dec 06, 2024 ₱0.485 ₱0.485 ₱0.485 0 ₱0.00 0.00 0.00%
Dec 05, 2024 ₱0.485 ₱0.485 ₱0.485 0 ₱0.00 0.00 0.00%
Dec 04, 2024 ₱0.485 ₱0.485 ₱0.475 400,000 ₱194,000.00 +0.01 +2.11%
Dec 03, 2024 ₱0.475 ₱0.475 ₱0.475 0 ₱0.00 0.00 0.00%
Dec 02, 2024 ₱0.475 ₱0.475 ₱0.475 0 ₱0.00 0.00 0.00%
Nov 29, 2024 ₱0.475 ₱0.475 ₱0.475 0 ₱0.00 0.00 0.00%
Nov 28, 2024 ₱0.475 ₱0.475 ₱0.475 0 ₱0.00 0.00 0.00%
Nov 27, 2024 ₱0.475 ₱0.475 ₱0.475 600,000 ₱285,000.00 0.00 0.00%
Nov 26, 2024 ₱0.475 ₱0.475 ₱0.470 110,000 ₱52,250.00 +0.01 +1.06%
Nov 25, 2024 ₱0.470 ₱0.475 ₱0.470 500,000 ₱235,000.00 -0.00 -1.05%
Nov 22, 2024 ₱0.475 ₱0.475 ₱0.465 100,000 ₱47,500.00 +0.01 +2.15%
Nov 21, 2024 ₱0.465 ₱0.465 ₱0.465 0 ₱0.00 0.00 0.00%
Nov 20, 2024 ₱0.465 ₱0.470 ₱0.465 440,000 ₱204,600.00 -0.00 -1.06%
Nov 19, 2024 ₱0.470 ₱0.470 ₱0.465 470,000 ₱219,900.00 +0.01 +1.08%
Nov 18, 2024 ₱0.465 ₱0.465 ₱0.465 0 ₱0.00 0.00 0.00%
Nov 15, 2024 ₱0.465 ₱0.465 ₱0.460 1,800,000 ₱834,500.00 +0.01 +1.09%
Nov 14, 2024 ₱0.460 ₱0.470 ₱0.460 1,050,000 ₱485,500.00 -0.01 -2.13%
Nov 13, 2024 ₱0.470 ₱0.475 ₱0.470 880,000 ₱416,600.00 -0.00 -1.05%
Nov 12, 2024 ₱0.475 ₱0.475 ₱0.475 300,000 ₱142,500.00 0.00 0.00%
Nov 11, 2024 ₱0.475 ₱0.475 ₱0.475 0 ₱0.00 0.00 0.00%
Nov 08, 2024 ₱0.475 ₱0.475 ₱0.465 870,000 ₱410,250.00 +0.01 +2.15%
Nov 07, 2024 ₱0.465 ₱0.465 ₱0.465 0 ₱0.00 0.00 0.00%
Nov 06, 2024 ₱0.465 ₱0.470 ₱0.465 850,000 ₱394,000.00 -0.00 -1.06%
Nov 05, 2024 ₱0.470 ₱0.470 ₱0.470 0 ₱0.00 0.00 0.00%
Nov 04, 2024 ₱0.470 ₱0.470 ₱0.470 0 ₱0.00 0.00 0.00%
Oct 31, 2024 ₱0.470 ₱0.470 ₱0.460 200,000 ₱93,000.00 +0.01 +2.17%
Oct 30, 2024 ₱0.460 ₱0.460 ₱0.460 0 ₱0.00 0.00 0.00%
Oct 29, 2024 ₱0.460 ₱0.460 ₱0.460 0 ₱0.00 0.00 0.00%
Oct 28, 2024 ₱0.460 ₱0.460 ₱0.460 0 ₱0.00 0.00 0.00%
Oct 25, 2024 ₱0.460 ₱0.465 ₱0.450 1,900,000 ₱867,000.00 -0.00 -1.08%
Oct 24, 2024 ₱0.465 ₱0.465 ₱0.465 0 ₱0.00 0.00 0.00%
Oct 23, 2024 ₱0.465 ₱0.465 ₱0.450 110,000 ₱51,150.00 +0.02 +3.33%
Oct 22, 2024 ₱0.450 ₱0.450 ₱0.450 0 ₱0.00 0.00 0.00%
Oct 21, 2024 ₱0.450 ₱0.450 ₱0.450 0 ₱0.00 0.00 0.00%
Oct 18, 2024 ₱0.450 ₱0.450 ₱0.450 0 ₱0.00 0.00 0.00%
Oct 17, 2024 ₱0.450 ₱0.450 ₱0.450 0 ₱0.00 0.00 0.00%
Oct 16, 2024 ₱0.450 ₱0.450 ₱0.450 0 ₱0.00 0.00 0.00%
Oct 15, 2024 ₱0.450 ₱0.450 ₱0.450 0 ₱0.00 0.00 0.00%
Oct 14, 2024 ₱0.450 ₱0.450 ₱0.450 110,000 ₱49,500.00 0.00 0.00%
Oct 11, 2024 ₱0.450 ₱0.450 ₱0.445 60,000 ₱27,000.00 +0.01 +1.12%
Oct 10, 2024 ₱0.445 ₱0.450 ₱0.445 10,000 ₱4,450.00 -0.00 -1.11%
Oct 09, 2024 ₱0.450 ₱0.450 ₱0.450 0 ₱0.00 0.00 0.00%
Oct 08, 2024 ₱0.450 ₱0.450 ₱0.445 530,000 ₱236,300.00 +0.01 +1.12%
Oct 07, 2024 ₱0.445 ₱0.445 ₱0.445 0 ₱0.00 0.00 0.00%
Oct 04, 2024 ₱0.445 ₱0.445 ₱0.445 0 ₱0.00 0.00 0.00%
Oct 03, 2024 ₱0.445 ₱0.445 ₱0.445 0 ₱0.00 0.00 0.00%
Oct 02, 2024 ₱0.445 ₱0.445 ₱0.435 450,000 ₱198,450.00 +0.01 +2.30%
Oct 01, 2024 ₱0.435 ₱0.435 ₱0.420 190,000 ₱82,650.00 +0.02 +3.57%
Sep 30, 2024 ₱0.420 ₱0.420 ₱0.420 0 ₱0.00 0.00 0.00%
Sep 27, 2024 ₱0.420 ₱0.420 ₱0.420 0 ₱0.00 0.00 0.00%
Sep 26, 2024 ₱0.420 ₱0.425 ₱0.420 70,000 ₱29,400.00 -0.00 -1.18%
Sep 25, 2024 ₱0.425 ₱0.425 ₱0.425 80,000 ₱34,000.00 0.00 0.00%
Sep 24, 2024 ₱0.425 ₱0.430 ₱0.420 120,000 ₱51,250.00 +0.01 +1.19%
Sep 23, 2024 ₱0.420 ₱0.420 ₱0.410 220,000 ₱92,400.00 +0.01 +2.44%
Sep 20, 2024 ₱0.410 ₱0.410 ₱0.410 0 ₱0.00 0.00 0.00%
Sep 19, 2024 ₱0.410 ₱0.410 ₱0.405 100,000 ₱41,000.00 +0.01 +1.23%
Sep 18, 2024 ₱0.405 ₱0.405 ₱0.405 0 ₱0.00 0.00 0.00%
Sep 17, 2024 ₱0.405 ₱0.415 ₱0.405 480,000 ₱195,600.00 -0.01 -2.41%
Sep 16, 2024 ₱0.415 ₱0.415 ₱0.405 400,000 ₱165,000.00 +0.01 +1.22%
Sep 13, 2024 ₱0.410 ₱0.410 ₱0.410 0 ₱0.00 0.00 0.00%
Sep 12, 2024 ₱0.410 ₱0.415 ₱0.405 680,000 ₱279,550.00 +0.01 +1.23%
Sep 11, 2024 ₱0.405 ₱0.420 ₱0.405 1,410,000 ₱575,750.00 0.00 0.00%
Sep 10, 2024 ₱0.405 ₱0.405 ₱0.400 50,000 ₱20,250.00 +0.01 +1.25%
Sep 09, 2024 ₱0.400 ₱0.405 ₱0.400 170,000 ₱68,000.00 -0.00 -1.23%
Sep 06, 2024 ₱0.405 ₱0.410 ₱0.405 520,000 ₱210,600.00 -0.00 -1.22%
Sep 05, 2024 ₱0.410 ₱0.410 ₱0.410 0 ₱0.00 0.00 0.00%
Sep 04, 2024 ₱0.410 ₱0.410 ₱0.410 0 ₱0.00 0.00 0.00%
Sep 03, 2024 ₱0.410 ₱0.410 ₱0.410 0 ₱0.00 0.00 0.00%
Sep 02, 2024 ₱0.410 ₱0.410 ₱0.410 0 ₱0.00 0.00 0.00%
Aug 30, 2024 ₱0.410 ₱0.410 ₱0.410 0 ₱0.00 0.00 0.00%
Aug 29, 2024 ₱0.410 ₱0.410 ₱0.410 1,910,000 ₱783,100.00 -0.00 -1.20%
Aug 28, 2024 ₱0.415 ₱0.00000 ₱0.00000 200,000 ₱83,000.00 +0.02 +3.75%
Aug 27, 2024 ₱0.400 ₱0.00000 ₱0.00000 1,660,000 ₱665,100.00 -0.01 -3.61%
Aug 22, 2024 ₱0.415 ₱0.00000 ₱0.00000 200,000 ₱82,500.00 +0.01 +2.47%
Aug 21, 2024 ₱0.405 ₱0.00000 ₱0.00000 400,000 ₱162,000.00 -0.01 -2.41%
Aug 20, 2024 ₱0.415 ₱0.00000 ₱0.00000 230,000 ₱95,300.00 0.00 0.00%
Aug 19, 2024 ₱0.415 ₱0.00000 ₱0.00000 1,700,000 ₱717,000.00 -0.01 -3.49%
Aug 16, 2024 ₱0.430 ₱0.00000 ₱0.00000 90,000 ₱39,300.00 +0.01 +2.38%
Aug 15, 2024 ₱0.420 ₱0.00000 ₱0.00000 0 ₱0.00 0.00 0.00%
Aug 14, 2024 ₱0.420 ₱0.00000 ₱0.00000 190,000 ₱84,650.00 -0.04 -10.64%
Aug 13, 2024 ₱0.470 ₱0.00000 ₱0.00000 0 ₱0.00 0.00 0.00%
Aug 12, 2024 ₱0.470 ₱0.00000 ₱0.00000 20,000 ₱9,400.00 0.00 0.00%
Aug 09, 2024 ₱0.470 ₱0.00000 ₱0.00000 0 ₱0.00 0.00 0.00%
Aug 08, 2024 ₱0.470 ₱0.00000 ₱0.00000 5,000 ₱2,350.00 -0.03 -6.00%
Aug 07, 2024 ₱0.500 ₱0.00000 ₱0.00000 45,000 ₱22,500.00 0.00 0.00%
Aug 06, 2024 ₱0.500 ₱0.00000 ₱0.00000 90,000 ₱45,000.00 +0.01 +1.01%
Aug 05, 2024 ₱0.495 ₱0.00000 ₱0.00000 2,502,000 ₱1,275,885.00 -0.06 -11.61%
Aug 02, 2024 ₱0.560 ₱0.00000 ₱0.00000 2,155,000 ₱1,187,990.00 -0.05 -9.68%
Aug 01, 2024 ₱0.620 ₱0.00000 ₱0.00000 0 ₱0.00 0.00 0.00%
Jul 31, 2024 ₱0.620 ₱0.00000 ₱0.00000 0 ₱0.00 0.00 0.00%
Jul 30, 2024 ₱0.620 ₱0.00000 ₱0.00000 900,000 ₱558,000.00 +0.02 +3.33%
Jul 29, 2024 ₱0.600 ₱0.00000 ₱0.00000 0 ₱0.00 0.00 0.00%
Jul 26, 2024 ₱0.600 ₱0.00000 ₱0.00000 102,000 ₱61,200.00 -0.03 -4.76%
Advanced Filters

Narrow down the ATNB 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