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
86.5K
Daily Average
Most Traded
1.2M
July 24, 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%
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