- Stock Price
- Price History
ATNB Stock Price History - ATN Holdings, Inc. "B"
Best Day (1Y)
₱0.510
October 17, 2025
Worst Day (1Y)
₱0.385
September 24, 2026
Average Volume (1Y)
539K
Daily Average
Most Traded (1Y)
52.38M
April 20, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Oct 01, 2026 | ₱0.390 | ₱0.395 | ₱0.390 | 100K shares | ₱39K | -₱0.00 | -1.27% |
| Sep 30, 2026 | ₱0.395 | ₱0.400 | ₱0.395 | 300K shares | ₱120K | ₱0.00 | 0.00% |
| Sep 29, 2026 | ₱0.395 | ₱0.395 | ₱0.395 | 1.10M shares | ₱435K | ₱0.00 | 0.00% |
| Sep 28, 2026 | ₱0.395 | ₱0.395 | ₱0.390 | 200K shares | ₱79K | +₱0.01 | +1.28% |
| Sep 25, 2026 | ₱0.390 | ₱0.390 | ₱0.385 | 330K shares | ₱129K | +₱0.01 | +1.30% |
| Sep 24, 2026 | ₱0.385 | ₱0.385 | ₱0.385 | 200K shares | ₱77K | ₱0.00 | 0.00% |
| Sep 23, 2026 | ₱0.385 | ₱0.390 | ₱0.385 | 200K shares | ₱78K | ₱0.00 | 0.00% |
| Sep 22, 2026 | ₱0.385 | ₱0.385 | ₱0.385 | 200K shares | ₱78K | ₱0.00 | 0.00% |
| Sep 21, 2026 | ₱0.385 | ₱0.400 | ₱0.385 | 340K shares | ₱133K | -₱0.01 | -3.75% |
| Sep 18, 2026 | ₱0.400 | ₱0.400 | ₱0.400 | 300K shares | ₱120K | ₱0.00 | 0.00% |
| Sep 17, 2026 | ₱0.400 | ₱0.410 | ₱0.400 | 200K shares | ₱80K | -₱0.01 | -2.44% |
| Sep 16, 2026 | ₱0.410 | ₱0.410 | ₱0.390 | 300K shares | ₱119K | +₱0.02 | +5.13% |
| Sep 15, 2026 | ₱0.390 | ₱0.405 | ₱0.360 | 2.37M shares | ₱918K | -₱0.01 | -3.70% |
| Sep 14, 2026 | ₱0.405 | ₱0.410 | ₱0.405 | 1.03M shares | ₱422K | -₱0.00 | -1.22% |
| Sep 11, 2026 | ₱0.410 | ₱0.415 | ₱0.410 | 1.00M shares | ₱411K | ₱0.00 | 0.00% |
| Sep 10, 2026 | ₱0.410 | ₱0.415 | ₱0.410 | 800K shares | ₱331K | -₱0.00 | -1.20% |
| Sep 09, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 750K shares | ₱311K | ₱0.00 | 0.00% |
| Sep 08, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 850K shares | ₱353K | ₱0.00 | 0.00% |
| Sep 07, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 1.50M shares | ₱623K | ₱0.00 | 0.00% |
| Sep 04, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 1.55M shares | ₱643K | ₱0.00 | 0.00% |
| Sep 03, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 900K shares | ₱374K | ₱0.00 | 0.00% |
| Sep 02, 2026 | ₱0.415 | ₱0.415 | ₱0.410 | 1.55M shares | ₱641K | ₱0.00 | 0.00% |
| Sep 01, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 950K shares | ₱394K | ₱0.00 | 0.00% |
| Aug 28, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 810K shares | ₱336K | ₱0.00 | 0.00% |
| Aug 27, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 250K shares | ₱104K | ₱0.00 | 0.00% |
| Aug 26, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 1.35M shares | ₱560K | ₱0.00 | 0.00% |
| Aug 25, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 600K shares | ₱249K | ₱0.00 | 0.00% |
| Aug 24, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 250K shares | ₱104K | ₱0.00 | 0.00% |
| Aug 20, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 10K shares | ₱4K | ₱0.00 | 0.00% |
| Aug 19, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 220K shares | ₱91K | ₱0.00 | 0.00% |
| Aug 18, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 17, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 14, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 30K shares | ₱12K | ₱0.00 | 0.00% |
| Aug 13, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 650K shares | ₱270K | ₱0.00 | 0.00% |
| Aug 12, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 100K shares | ₱42K | ₱0.00 | 0.00% |
| Aug 11, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 10, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 690K shares | ₱286K | ₱0.00 | 0.00% |
| Aug 07, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 100K shares | ₱42K | ₱0.00 | 0.00% |
| Aug 06, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 10K shares | ₱4K | ₱0.00 | 0.00% |
| Aug 04, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 100K shares | ₱42K | ₱0.00 | 0.00% |
| Aug 03, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 100K shares | ₱42K | ₱0.00 | 0.00% |
| Jul 31, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 100K shares | ₱42K | ₱0.00 | 0.00% |
| Jul 30, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 160K shares | ₱66K | ₱0.00 | 0.00% |
| Jul 29, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 100K shares | ₱42K | ₱0.00 | 0.00% |
| Jul 28, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 100K shares | ₱42K | ₱0.00 | 0.00% |
| Jul 27, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 530K shares | ₱220K | +₱0.01 | +1.22% |
| Jul 24, 2026 | ₱0.410 | ₱0.415 | ₱0.410 | 450K shares | ₱185K | -₱0.00 | -1.20% |
| Jul 23, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 10K shares | ₱4K | ₱0.00 | 0.00% |
| Jul 20, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 10K shares | ₱4K | ₱0.00 | 0.00% |
| Jul 17, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 100K shares | ₱42K | ₱0.00 | 0.00% |
| Jul 16, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 60K shares | ₱25K | ₱0.00 | 0.00% |
| Jul 15, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 13, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 10K shares | ₱4K | ₱0.00 | 0.00% |
| Jul 10, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 40K shares | ₱17K | ₱0.00 | 0.00% |
| Jul 08, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 07, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 06, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 10K shares | ₱4K | ₱0.00 | 0.00% |
| Jul 03, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 02, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 100K shares | ₱42K | ₱0.00 | 0.00% |
| Jun 30, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 90K shares | ₱37K | ₱0.00 | 0.00% |
| Jun 29, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 100K shares | ₱42K | ₱0.00 | 0.00% |
| Jun 26, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 100K shares | ₱42K | ₱0.00 | 0.00% |
| Jun 25, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 100K shares | ₱42K | ₱0.00 | 0.00% |
| Jun 23, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 100K shares | ₱42K | ₱0.00 | 0.00% |
| Jun 22, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2026 | ₱0.415 | ₱0.415 | ₱0.410 | 230K shares | ₱95K | ₱0.00 | 0.00% |
| Jun 18, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 200K shares | ₱83K | ₱0.00 | 0.00% |
| Jun 17, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 100K shares | ₱42K | ₱0.00 | 0.00% |
| Jun 16, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 15, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 30K shares | ₱12K | ₱0.00 | 0.00% |
| Jun 11, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 90K shares | ₱37K | ₱0.00 | 0.00% |
| Jun 09, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 100K shares | ₱42K | ₱0.00 | 0.00% |
| Jun 08, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 20K shares | ₱8K | ₱0.00 | 0.00% |
| Jun 04, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 100K shares | ₱42K | ₱0.00 | 0.00% |
| Jun 03, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 01, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2026 | ₱0.415 | ₱0.415 | ₱0.410 | 20K shares | ₱8K | +₱0.01 | +1.22% |
| May 25, 2026 | ₱0.410 | ₱0.415 | ₱0.410 | 200K shares | ₱83K | -₱0.00 | -1.20% |
| May 22, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 50K shares | ₱21K | ₱0.00 | 0.00% |
| May 20, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 20K shares | ₱8K | ₱0.00 | 0.00% |
| May 19, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 18, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 100K shares | ₱42K | ₱0.00 | 0.00% |
| May 13, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 12, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 11, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 100K shares | ₱42K | ₱0.00 | 0.00% |
| May 08, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 60K shares | ₱25K | ₱0.00 | 0.00% |
| May 06, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 20K shares | ₱8K | ₱0.00 | 0.00% |
| May 05, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 04, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 30, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 100K shares | ₱42K | ₱0.00 | 0.00% |
| Apr 29, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 27, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 90K shares | ₱37K | ₱0.00 | 0.00% |
| Apr 24, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 100K shares | ₱42K | ₱0.00 | 0.00% |
| Apr 23, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 100K shares | ₱42K | ₱0.00 | 0.00% |
| Apr 22, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 100K shares | ₱42K | ₱0.00 | 0.00% |
| Apr 21, 2026 | ₱0.415 | ₱0.415 | ₱0.410 | 100K shares | ₱42K | +₱0.01 | +1.22% |
| Apr 20, 2026 | ₱0.410 | ₱0.415 | ₱0.410 | 52.38M shares | ₱21.48 Million | -₱0.00 | -1.20% |
| Apr 17, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 16, 2026 | ₱0.415 | ₱0.415 | ₱0.410 | 10K shares | ₱4K | +₱0.01 | +1.22% |
| Apr 15, 2026 | ₱0.410 | ₱0.410 | ₱0.410 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 14, 2026 | ₱0.410 | ₱0.415 | ₱0.410 | 230K shares | ₱95K | -₱0.00 | -1.20% |
| Apr 13, 2026 | ₱0.415 | ₱0.415 | ₱0.410 | 30K shares | ₱12K | +₱0.01 | +1.22% |
| Apr 10, 2026 | ₱0.410 | ₱0.415 | ₱0.410 | 200K shares | ₱83K | -₱0.00 | -1.20% |
| Apr 08, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 100K shares | ₱42K | ₱0.00 | 0.00% |
| Apr 07, 2026 | ₱0.415 | ₱0.445 | ₱0.415 | 160K shares | ₱66K | -₱0.03 | -6.74% |
| Apr 06, 2026 | ₱0.445 | ₱0.445 | ₱0.445 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 01, 2026 | ₱0.445 | ₱0.445 | ₱0.445 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2026 | ₱0.445 | ₱0.445 | ₱0.445 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 30, 2026 | ₱0.445 | ₱0.460 | ₱0.445 | 100K shares | ₱45K | -₱0.01 | -3.26% |
| Mar 27, 2026 | ₱0.460 | ₱0.460 | ₱0.460 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2026 | ₱0.460 | ₱0.460 | ₱0.460 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2026 | ₱0.460 | ₱0.460 | ₱0.460 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2026 | ₱0.460 | ₱0.460 | ₱0.460 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 23, 2026 | ₱0.460 | ₱0.460 | ₱0.460 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 19, 2026 | ₱0.460 | ₱0.460 | ₱0.460 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 18, 2026 | ₱0.460 | ₱0.460 | ₱0.460 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2026 | ₱0.460 | ₱0.460 | ₱0.460 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 16, 2026 | ₱0.460 | ₱0.465 | ₱0.460 | 200K shares | ₱93K | ₱0.00 | 0.00% |
| Mar 13, 2026 | ₱0.460 | ₱0.460 | ₱0.460 | 210K shares | ₱97K | +₱0.02 | +3.37% |
| Mar 12, 2026 | ₱0.445 | ₱0.475 | ₱0.445 | 850K shares | ₱383K | -₱0.03 | -6.32% |
| Mar 11, 2026 | ₱0.475 | ₱0.475 | ₱0.475 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 10, 2026 | ₱0.475 | ₱0.475 | ₱0.475 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 09, 2026 | ₱0.475 | ₱0.480 | ₱0.475 | 350K shares | ₱168K | ₱0.00 | 0.00% |
| Mar 06, 2026 | ₱0.475 | ₱0.485 | ₱0.475 | 420K shares | ₱203K | -₱0.00 | -1.04% |
| Mar 05, 2026 | ₱0.480 | ₱0.480 | ₱0.480 | 220K shares | ₱107K | ₱0.00 | 0.00% |
| Mar 04, 2026 | ₱0.480 | ₱0.480 | ₱0.480 | 420K shares | ₱203K | -₱0.02 | -4.00% |
| Mar 03, 2026 | ₱0.500 | ₱0.520 | ₱0.470 | 3.07M shares | ₱1.45 Million | ₱0.00 | 0.00% |
| Mar 02, 2026 | ₱0.500 | ₱0.550 | ₱0.470 | 1.70M shares | ₱810K | ₱0.00 | 0.00% |
| Feb 27, 2026 | ₱0.500 | ₱0.620 | ₱0.470 | 1.98M shares | ₱967K | +₱0.02 | +3.09% |
| Feb 26, 2026 | ₱0.485 | ₱0.485 | ₱0.465 | 1.42M shares | ₱674K | -₱0.01 | -3.00% |
| Feb 25, 2026 | ₱0.500 | ₱0.590 | ₱0.470 | 1.05M shares | ₱503K | +₱0.03 | +6.38% |
| Feb 24, 2026 | ₱0.470 | ₱0.485 | ₱0.470 | 1.70M shares | ₱806K | ₱0.00 | 0.00% |
| Feb 23, 2026 | ₱0.470 | ₱0.470 | ₱0.470 | 1.40M shares | ₱665K | ₱0.00 | 0.00% |
| Feb 20, 2026 | ₱0.470 | ₱0.470 | ₱0.470 | 1.00M shares | ₱477K | ₱0.00 | 0.00% |
| Feb 19, 2026 | ₱0.470 | ₱0.470 | ₱0.470 | 1.00M shares | ₱477K | ₱0.00 | 0.00% |
| Feb 18, 2026 | ₱0.470 | ₱0.470 | ₱0.470 | 1.00M shares | ₱477K | ₱0.00 | 0.00% |
| Feb 16, 2026 | ₱0.470 | ₱0.470 | ₱0.470 | 1.00M shares | ₱477K | ₱0.00 | 0.00% |
| Feb 13, 2026 | ₱0.470 | ₱0.470 | ₱0.470 | 910K shares | ₱434K | ₱0.00 | 0.00% |
| Feb 12, 2026 | ₱0.470 | ₱0.470 | ₱0.470 | 1.00M shares | ₱477K | ₱0.00 | 0.00% |
| Feb 11, 2026 | ₱0.470 | ₱0.480 | ₱0.470 | 1.30M shares | ₱623K | -₱0.01 | -2.08% |
| Feb 10, 2026 | ₱0.480 | ₱0.480 | ₱0.480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 09, 2026 | ₱0.480 | ₱0.480 | ₱0.480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2026 | ₱0.480 | ₱0.480 | ₱0.480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2026 | ₱0.480 | ₱0.480 | ₱0.480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2026 | ₱0.480 | ₱0.485 | ₱0.480 | 500K shares | ₱242K | -₱0.00 | -1.03% |
| Feb 03, 2026 | ₱0.485 | ₱0.490 | ₱0.485 | 400K shares | ₱195K | -₱0.00 | -1.02% |
| Feb 02, 2026 | ₱0.490 | ₱0.490 | ₱0.490 | 230K shares | ₱113K | +₱0.01 | +1.03% |
| Jan 30, 2026 | ₱0.485 | ₱0.490 | ₱0.485 | 240K shares | ₱117K | -₱0.00 | -1.02% |
| Jan 29, 2026 | ₱0.490 | ₱0.490 | ₱0.490 | 200K shares | ₱98K | ₱0.00 | 0.00% |
| Jan 28, 2026 | ₱0.490 | ₱0.490 | ₱0.490 | 200K shares | ₱98K | ₱0.00 | 0.00% |
| Jan 27, 2026 | ₱0.490 | ₱0.490 | ₱0.490 | 200K shares | ₱98K | ₱0.00 | 0.00% |
| Jan 26, 2026 | ₱0.490 | ₱0.490 | ₱0.490 | 400K shares | ₱196K | ₱0.00 | 0.00% |
| Jan 23, 2026 | ₱0.490 | ₱0.490 | ₱0.490 | 400K shares | ₱196K | ₱0.00 | 0.00% |
| Jan 22, 2026 | ₱0.490 | ₱0.490 | ₱0.490 | 400K shares | ₱196K | ₱0.00 | 0.00% |
| Jan 21, 2026 | ₱0.490 | ₱0.490 | ₱0.490 | 400K shares | ₱196K | -₱0.00 | -1.01% |
| Jan 20, 2026 | ₱0.495 | ₱0.495 | ₱0.495 | 150K shares | ₱74K | ₱0.00 | 0.00% |
| Jan 19, 2026 | ₱0.495 | ₱0.495 | ₱0.495 | 150K shares | ₱74K | ₱0.00 | 0.00% |
| Jan 16, 2026 | ₱0.495 | ₱0.495 | ₱0.495 | 150K shares | ₱74K | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱0.495 | ₱0.495 | ₱0.495 | 150K shares | ₱74K | ₱0.00 | 0.00% |
| Jan 14, 2026 | ₱0.495 | ₱0.495 | ₱0.495 | 40K shares | ₱20K | ₱0.00 | 0.00% |
| Jan 13, 2026 | ₱0.495 | ₱0.495 | ₱0.495 | 10K shares | ₱5K | ₱0.00 | 0.00% |
| Jan 12, 2026 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2026 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 08, 2026 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 07, 2026 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 06, 2026 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 05, 2026 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 02, 2026 | ₱0.495 | ₱0.495 | ₱0.495 | 60K shares | ₱30K | ₱0.00 | 0.00% |
| Dec 29, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 26, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 22, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 10K shares | ₱5K | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 90K shares | ₱45K | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱0.495 | ₱0.495 | ₱0.480 | 200K shares | ₱99K | +₱0.02 | +3.13% |
| Dec 15, 2025 | ₱0.480 | ₱0.480 | ₱0.480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 12, 2025 | ₱0.480 | ₱0.480 | ₱0.480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱0.480 | ₱0.480 | ₱0.480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱0.480 | ₱0.480 | ₱0.480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱0.480 | ₱0.485 | ₱0.480 | 40K shares | ₱19K | -₱0.00 | -1.03% |
| 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% |
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
Sep
2026
September 24, 2026
Lowest Price
₱0.385
Lowest price of ₱0.385 recorded, marking the period's minimum valuation
Apr
2026
April 20, 2026
Highest Trading Volume
₱0.410
52.38M Shares (₱21.48M total value)
Most actively traded day with 52.38M shares (₱21.48M total value) at ₱0.410 per share, indicating peak investor activity
Apr
2026
April 07, 2026
Biggest Daily Loss
₱0.415
(-6.74%)
Single-day loss of -6.74% with ₱0.03 price decrease, the largest percentage drop in this period, with 160K shares traded during the decline
Feb
2026
February 25, 2026
Biggest Daily Gain
₱0.500
(+6.38%)
Single-day gain of 6.38% with ₱0.03 price increase, the largest percentage rise in this period, with 1.05M shares changing hands
Oct
2025
October 17, 2025
Highest Price
₱0.510
Peak price of ₱0.510 reached during this period, representing the stock's maximum value, with 0 shares traded
Historical Insights
Statistical analysis of ATNB price movements for the selected period
Long-Term Trend (MA200)
Bearish
ATNB is trading 11.2% below the 200-day Moving Average (₱0.440). This level often acts as dynamic resistance during downtrends.
Price Volatility
Low
ATNB showed low volatility with a standard deviation of 1.12% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
downward
The stock price exhibited an downward trend from October 01, 2025 to October 01, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, ATNB recorded 16 positive days, 29 negative days, and 200 unchanged days, resulting in a win rate of 6.5% for the period.
Average Daily Change
-0.10%
The stock demonstrated an average daily change of -0.10%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.13
The trading range spread for ATNB was ₱0.13, 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 ₱0.39 and ₱0.51 over the past 52 weeks for ATN Holdings, Inc. "B", representing a price range of 32.5%. Currently trading at ₱0.39, the stock is 1.3% above its 52-week low and 23.5% below its 52-week high.
How has ATNB performed year-to-date (YTD)?
Year-to-date in 2026, ATNB has declined 21.2% from ₱0.50 to ₱0.39 for ATN Holdings, Inc. "B". The stock reached a YTD high of ₱0.50 and a low of ₱0.39.
What is ATNB's 50-day moving average (MA50)?
The 50-day moving average for ATN Holdings, Inc. "B" (ATNB) is ₱0.41. The stock is currently trading below this level at ₱0.39, which is 4.7% 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 ₱0.44. The stock is currently trading below this key long-term indicator at ₱0.39, which is 11.2% below the 200-day MA.