ATNB Stock Price History - ATN Holdings, Inc. "B"
Best Day (1Y)
₱0.590
December 23, 2024
Worst Day (1Y)
₱0.485
December 05, 2025
Average Volume (1Y)
279K
Daily Average
Most Traded (1Y)
10.80M
October 24, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 05, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱0.485 | ₱0.495 | ₱0.485 | 600K shares | ₱294K | -₱0.01 | -2.02% |
| Nov 28, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 10K shares | ₱5K | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱0.495 | ₱0.495 | ₱0.485 | 100K shares | ₱50K | +₱0.01 | +2.06% |
| Nov 25, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱0.485 | ₱0.495 | ₱0.485 | 600K shares | ₱294K | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱0.485 | ₱0.495 | ₱0.485 | 600K shares | ₱294K | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱0.485 | ₱0.495 | ₱0.485 | 600K shares | ₱294K | -₱0.00 | -1.02% |
| Nov 17, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 600K shares | ₱296K | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱0.490 | ₱0.495 | ₱0.490 | 600K shares | ₱296K | -₱0.00 | -1.01% |
| Nov 13, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱0.495 | ₱0.495 | ₱0.490 | 300K shares | ₱149K | +₱0.01 | +1.02% |
| Nov 11, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 600K shares | ₱296K | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 600K shares | ₱296K | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 600K shares | ₱296K | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 610K shares | ₱300K | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱0.490 | ₱0.495 | ₱0.490 | 600K shares | ₱296K | -₱0.00 | -1.01% |
| Nov 04, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 300K shares | ₱149K | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 300K shares | ₱149K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 300K shares | ₱149K | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱0.495 | ₱0.495 | ₱0.490 | 190K shares | ₱94K | +₱0.01 | +1.02% |
| Oct 24, 2025 | ₱0.490 | ₱0.500 | ₱0.490 | 10.80M shares | ₱5.29 Million | -₱0.01 | -2.00% |
| Oct 23, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 1K shares | ₱500 | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱0.500 | ₱0.600 | ₱0.480 | 6.28M shares | ₱3.10 Million | -₱0.01 | -1.96% |
| Oct 17, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 133K shares | ₱68K | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 51K shares | ₱26K | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 2K shares | ₱1K | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 100K shares | ₱51K | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 400K shares | ₱204K | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱0.510 | ₱0.510 | ₱0.500 | 1K shares | ₱510 | +₱0.01 | +2.00% |
| Sep 04, 2025 | ₱0.500 | ₱0.510 | ₱0.495 | 440K shares | ₱224K | +₱0.01 | +1.01% |
| Sep 03, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱0.495 | ₱0.510 | ₱0.495 | 1.00M shares | ₱503K | -₱0.01 | -2.94% |
| Aug 26, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 850K shares | ₱434K | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱0.510 | ₱0.520 | ₱0.510 | 10K shares | ₱5K | -₱0.01 | -1.92% |
| Aug 05, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 1.21M shares | ₱630K | +₱0.01 | +1.96% |
| Jul 23, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱0.510 | ₱0.580 | ₱0.510 | 260K shares | ₱133K | -₱0.06 | -12.07% |
| Jul 21, 2025 | ₱0.580 | ₱0.580 | ₱0.520 | 6K shares | ₱3K | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱0.580 | ₱0.580 | ₱0.520 | 76K shares | ₱44K | +₱0.07 | +11.54% |
| Jul 17, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 65K shares | ₱34K | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱0.520 | ₱0.540 | ₱0.510 | 160K shares | ₱83K | -₱0.02 | -3.70% |
| Jul 15, 2025 | ₱0.540 | ₱0.580 | ₱0.540 | 1K shares | ₱540 | -₱0.04 | -6.90% |
| Jul 14, 2025 | ₱0.580 | ₱0.580 | ₱0.580 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱0.580 | ₱0.580 | ₱0.580 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱0.580 | ₱0.580 | ₱0.580 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱0.580 | ₱0.580 | ₱0.580 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱0.580 | ₱0.580 | ₱0.580 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱0.580 | ₱0.580 | ₱0.580 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱0.580 | ₱0.580 | ₱0.580 | 7K shares | ₱4K | +₱0.04 | +7.41% |
| Jul 03, 2025 | ₱0.540 | ₱0.580 | ₱0.510 | 41K shares | ₱22K | +₱0.03 | +5.88% |
| Jul 02, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 45K shares | ₱23K | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 20K shares | ₱10K | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 10K shares | ₱5K | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 28K shares | ₱14K | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 20K shares | ₱10K | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱0.510 | ₱0.540 | ₱0.510 | 26K shares | ₱13K | -₱0.03 | -5.56% |
| Jun 20, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱0.540 | ₱0.540 | ₱0.470 | 4.00M shares | ₱1.98 Million | +₱0.02 | +3.85% |
| Jun 17, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 2K shares | ₱1K | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 9K shares | ₱5K | +₱0.01 | +1.96% |
| Jun 02, 2025 | ₱0.510 | ₱0.520 | ₱0.510 | 1K shares | ₱510 | -₱0.01 | -1.92% |
| May 30, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 478K shares | ₱249K | +₱0.01 | +1.96% |
| May 28, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 27, 2025 | ₱0.510 | ₱0.520 | ₱0.510 | 1K shares | ₱510 | -₱0.01 | -1.92% |
| May 26, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 23, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 180K shares | ₱93K | +₱0.01 | +1.96% |
| May 21, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱0.510 | ₱0.520 | ₱0.510 | 640K shares | ₱326K | -₱0.01 | -1.92% |
| May 19, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2025 | ₱0.520 | ₱0.550 | ₱0.520 | 407K shares | ₱212K | -₱0.03 | -5.45% |
| May 13, 2025 | ₱0.550 | ₱0.550 | ₱0.550 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱0.550 | ₱0.550 | ₱0.510 | 800K shares | ₱440K | +₱0.04 | +7.84% |
| May 08, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 5K shares | ₱3K | ₱0.00 | 0.00% |
| May 02, 2025 | ₱0.510 | ₱0.520 | ₱0.510 | 2.34M shares | ₱1.19 Million | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 400K shares | ₱204K | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 1K shares | ₱510 | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱0.510 | ₱0.510 | ₱0.500 | 2.50M shares | ₱1.27 Million | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱0.510 | ₱0.530 | ₱0.510 | 50K shares | ₱26K | -₱0.02 | -3.77% |
| Apr 16, 2025 | ₱0.530 | ₱0.530 | ₱0.530 | 73K shares | ₱39K | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱0.530 | ₱0.530 | ₱0.510 | 51K shares | ₱27K | +₱0.02 | +3.92% |
| Apr 14, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱0.510 | ₱0.520 | ₱0.510 | 1.40M shares | ₱720K | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱0.510 | ₱0.540 | ₱0.500 | 2.87M shares | ₱1.47 Million | -₱0.03 | -5.56% |
| Apr 04, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 300K shares | ₱162K | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 400K shares | ₱216K | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 2.60M shares | ₱1.41 Million | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱0.540 | ₱0.550 | ₱0.540 | 1.00M shares | ₱547K | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 1.30M shares | ₱702K | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 697K shares | ₱376K | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 10K shares | ₱5K | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 1K shares | ₱540 | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 1K shares | ₱540 | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 3K shares | ₱2K | -₱0.01 | -1.82% |
| Mar 12, 2025 | ₱0.550 | ₱0.550 | ₱0.540 | 101K shares | ₱55K | +₱0.01 | +1.85% |
| Mar 11, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 1.00M shares | ₱541K | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 17K shares | ₱9K | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 100K shares | ₱54K | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 180K shares | ₱97K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 6K shares | ₱3K | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱0.540 | ₱0.550 | ₱0.540 | 237K shares | ₱128K | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱0.540 | ₱0.560 | ₱0.540 | 500K shares | ₱270K | -₱0.02 | -3.57% |
| Feb 13, 2025 | ₱0.560 | ₱0.560 | ₱0.560 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱0.560 | ₱0.560 | ₱0.560 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱0.560 | ₱0.560 | ₱0.560 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱0.560 | ₱0.560 | ₱0.560 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱0.560 | ₱0.560 | ₱0.540 | 1.89M shares | ₱1.02 Million | +₱0.02 | +3.70% |
| Feb 06, 2025 | ₱0.540 | ₱0.560 | ₱0.540 | 1.00M shares | ₱540K | -₱0.02 | -3.57% |
| Feb 05, 2025 | ₱0.560 | ₱0.560 | ₱0.560 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱0.560 | ₱0.560 | ₱0.530 | 1.12M shares | ₱601K | +₱0.01 | +1.82% |
| Feb 03, 2025 | ₱0.550 | ₱0.550 | ₱0.540 | 530K shares | ₱291K | +₱0.01 | +1.85% |
| Jan 31, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱0.540 | ₱0.550 | ₱0.540 | 190K shares | ₱103K | -₱0.01 | -1.82% |
| Jan 27, 2025 | ₱0.550 | ₱0.560 | ₱0.540 | 121K shares | ₱65K | +₱0.01 | +1.85% |
| Jan 24, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 450K shares | ₱243K | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 816K shares | ₱441K | -₱0.02 | -3.57% |
| Jan 22, 2025 | ₱0.560 | ₱0.560 | ₱0.560 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱0.560 | ₱0.560 | ₱0.560 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱0.560 | ₱0.560 | ₱0.540 | 10K shares | ₱6K | +₱0.02 | +3.70% |
| Jan 17, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 500K shares | ₱270K | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱0.540 | ₱0.550 | ₱0.540 | 400K shares | ₱217K | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 1.00M shares | ₱540K | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 658K shares | ₱355K | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 1.10M shares | ₱594K | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱0.540 | ₱0.550 | ₱0.540 | 500K shares | ₱270K | -₱0.01 | -1.82% |
| Jan 09, 2025 | ₱0.550 | ₱0.560 | ₱0.530 | 666K shares | ₱357K | -₱0.01 | -1.79% |
| Jan 08, 2025 | ₱0.560 | ₱0.560 | ₱0.530 | 11K shares | ₱6K | +₱0.03 | +5.66% |
| Jan 07, 2025 | ₱0.530 | ₱0.560 | ₱0.520 | 129K shares | ₱69K | -₱0.03 | -5.36% |
| Jan 06, 2025 | ₱0.560 | ₱0.570 | ₱0.530 | 127K shares | ₱69K | -₱0.01 | -1.75% |
| Jan 03, 2025 | ₱0.570 | ₱0.570 | ₱0.510 | 118K shares | ₱61K | +₱0.02 | +3.64% |
| Jan 02, 2025 | ₱0.550 | ₱0.550 | ₱0.520 | 10K shares | ₱6K | +₱0.03 | +5.77% |
| Dec 27, 2024 | ₱0.520 | ₱0.520 | ₱0.500 | 638K shares | ₱332K | +₱0.02 | +4.00% |
| Dec 26, 2024 | ₱0.500 | ₱0.590 | ₱0.500 | 1K shares | ₱500 | -₱0.08 | -15.25% |
| Dec 23, 2024 | ₱0.590 | ₱0.590 | ₱0.520 | 61K shares | ₱36K | +₱0.08 | +13.46% |
| Dec 20, 2024 | ₱0.520 | ₱0.520 | ₱0.510 | 140K shares | ₱72K | +₱0.01 | +1.96% |
| Dec 19, 2024 | ₱0.510 | ₱0.510 | ₱0.510 | 60K shares | ₱31K | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱0.510 | ₱0.510 | ₱0.500 | 20K shares | ₱10K | +₱0.01 | +2.00% |
| Dec 17, 2024 | ₱0.500 | ₱0.500 | ₱0.485 | 50K shares | ₱25K | +₱0.02 | +3.09% |
| Dec 16, 2024 | ₱0.485 | ₱0.495 | ₱0.485 | 30K shares | ₱15K | -₱0.01 | -2.02% |
| Dec 13, 2024 | ₱0.495 | ₱0.495 | ₱0.495 | 100K shares | ₱50K | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱0.495 | ₱0.500 | ₱0.495 | 1K shares | ₱495 | -₱0.00 | -1.00% |
| Dec 10, 2024 | ₱0.500 | ₱0.500 | ₱0.500 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱0.500 | ₱0.500 | ₱0.480 | 440K shares | ₱216K | +₱0.02 | +3.09% |
This historical data puts the recent movement of the ATNB stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where ATNB sits within its recent range.
Price & Volume Charts
Visual representation of ATNB historical performance for the selected period
Historical Price Chart
The chart displays ATNB closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in ATNB price history for the selected period
Dec
2025
December 05, 2025
Lowest Price
₱0.485
Lowest price of ₱0.485 recorded, marking the period's minimum valuation
Oct
2025
October 24, 2025
Highest Trading Volume
₱0.490
10.80M Shares (₱5.29M total value)
Most actively traded day with 10.80M shares (₱5.29M total value) at ₱0.490 per share, indicating peak investor activity
Dec
2024
December 26, 2024
Biggest Daily Loss
₱0.500
(-15.25%)
Single-day loss of -15.25% with ₱0.08 price decrease, the largest percentage drop in this period, with 1K shares traded during the decline
Dec
2024
December 23, 2024
Highest Price
₱0.590
Peak price of ₱0.590 reached during this period, representing the stock's maximum value, with 61K shares traded and +13.46% price movement on that day
Dec
2024
December 23, 2024
Biggest Daily Gain
₱0.590
(+13.46%)
Single-day gain of 13.46% with ₱0.08 price increase, the largest percentage rise in this period, with 61K shares changing hands
Historical Insights
Statistical analysis of ATNB price movements for the selected period
Long-Term Trend (MA200)
Bearish
ATNB is trading 6.3% below the 200-day Moving Average (₱0.520). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
ATNB showed moderate volatility with a standard deviation of 2.36% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
neutral
The stock price exhibited an neutral trend from December 07, 2024 to December 07, 2025, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, ATNB recorded 30 positive days, 30 negative days, and 183 unchanged days, resulting in a win rate of 12.3% for the period.
Average Daily Change
+0.03%
The stock demonstrated an average daily change of +0.03%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.11
The trading range spread for ATNB was ₱0.11, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to ATNB by sector and industry.
Historical Price Data FAQs
Common questions about ATNB stock price history page
What is the ATNB stock price history page?
The ATNB stock price history page provides comprehensive historical trading data for ATN Holdings, Inc. "B", including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is ATNB's 52-week trading range?
ATNB has traded between ₱0.49 and ₱0.59 over the past 52 weeks for ATN Holdings, Inc. "B", representing a price range of 21.6%. Currently trading at ₱0.49, the stock is 0.0% above its 52-week low and 17.8% below its 52-week high.
How has ATNB performed year-to-date (YTD)?
Year-to-date in 2025, ATNB has declined 11.8% from ₱0.55 to ₱0.49 for ATN Holdings, Inc. "B". The stock reached a YTD high of ₱0.58 and a low of ₱0.49.
What is ATNB's 50-day moving average (MA50)?
The 50-day moving average for ATN Holdings, Inc. "B" (ATNB) is ₱0.50. The stock is currently trading below this level at ₱0.49, which is 2.5% below the 50-day MA.
What is ATNB's 200-day moving average (MA200)?
The 200-day moving average for ATN Holdings, Inc. "B" (ATNB) is ₱0.52. The stock is currently trading below this key long-term indicator at ₱0.49, which is 6.3% below the 200-day MA.