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

Advanced Filters
Best Day
₱0.580
July 21, 2025
Worst Day
₱0.510
July 23, 2025
Average Volume
184.2K
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%
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