ATN Holdings Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	0.480	0.500	0.475	0.480	0.480	4,090,000
2024-03-06	0.510	0.530	0.485	0.485	0.485	8,686,000
2024-03-05	0.540	0.560	0.520	0.520	0.520	8,574,000
2024-03-04	0.540	0.550	0.520	0.530	0.530	4,366,000
2024-03-01	0.590	0.590	0.540	0.550	0.550	4,158,000
2024-02-29	0.520	0.580	0.520	0.570	0.570	16,120,000
2024-02-28	0.510	0.550	0.510	0.530	0.530	10,557,000
2024-02-27	0.495	0.550	0.490	0.510	0.510	16,120,000
2024-02-26	0.410	0.500	0.410	0.485	0.485	16,680,000
2024-02-23	0.400	0.410	0.400	0.410	0.410	820,000
2024-02-22	0.400	0.400	0.400	0.400	0.400	1,060,000
2024-02-21	0.395	0.400	0.395	0.400	0.400	600,000
2024-02-20	0.385	0.390	0.385	0.390	0.390	240,000
2024-02-19	0.385	0.385	0.380	0.385	0.385	360,000
2024-02-16	0.360	0.415	0.360	0.385	0.385	2,300,000
2024-02-15	0.365	0.365	0.360	0.360	0.360	50,000
2024-02-14	0.365	0.365	0.365	0.365	0.365	100,000
2024-02-13	0.355	0.355	0.350	0.350	0.350	540,000
2024-02-12	0.355	0.355	0.355	0.355	0.355	500,000
2024-02-07	0.375	0.375	0.350	0.360	0.360	2,420,000
2024-02-06	0.375	0.375	0.375	0.375	0.375	270,000
2024-02-05	0.375	0.375	0.375	0.375	0.375	500,000
2024-02-02	0.375	0.375	0.375	0.375	0.375	330,000
2024-02-01	0.380	0.380	0.375	0.375	0.375	380,000
2024-01-31	0.380	0.380	0.380	0.380	0.380	420,000
2024-01-29	0.375	0.380	0.375	0.380	0.380	530,000
2024-01-25	0.380	0.380	0.375	0.375	0.375	140,000
2024-01-24	0.380	0.380	0.380	0.380	0.380	330,000
2024-01-23	0.380	0.380	0.380	0.380	0.380	200,000
2024-01-22	0.380	0.380	0.380	0.380	0.380	500,000
2024-01-19	0.380	0.380	0.380	0.380	0.380	1,170,000
2024-01-18	0.380	0.380	0.380	0.380	0.380	720,000
2024-01-15	0.380	0.380	0.380	0.380	0.380	450,000
2024-01-12	0.380	0.380	0.380	0.380	0.380	260,000
2024-01-10	0.380	0.380	0.380	0.380	0.380	260,000
2024-01-09	0.385	0.385	0.380	0.380	0.380	200,000
2024-01-08	0.390	0.390	0.390	0.390	0.390	10,000
2024-01-05	0.390	0.390	0.390	0.390	0.390	20,000
2024-01-04	0.385	0.385	0.385	0.385	0.385	100,000
2024-01-02	0.380	0.380	0.380	0.380	0.380	60,000
2023-12-29	0.380	0.380	0.380	0.380	0.380	500,000
2023-12-27	0.380	0.380	0.380	0.380	0.380	40,000
2023-12-20	0.380	0.380	0.380	0.380	0.380	400,000
2023-12-19	0.380	0.380	0.380	0.380	0.380	130,000
2023-12-13	0.380	0.380	0.380	0.380	0.380	60,000
2023-12-11	0.380	0.380	0.380	0.380	0.380	30,000
2023-12-07	0.380	0.380	0.380	0.380	0.380	180,000
2023-12-06	0.380	0.380	0.380	0.380	0.380	30,000
2023-12-04	0.380	0.380	0.380	0.380	0.380	50,000
2023-12-01	0.380	0.380	0.380	0.380	0.380	50,000
2023-11-30	0.380	0.380	0.380	0.380	0.380	100,000
2023-11-29	0.380	0.380	0.380	0.380	0.380	100,000
2023-11-28	0.380	0.380	0.380	0.380	0.380	1,140,000
2023-11-24	0.380	0.380	0.380	0.380	0.380	1,600,000
2023-11-23	0.380	0.380	0.380	0.380	0.380	180,000
2023-11-22	0.380	0.380	0.380	0.380	0.380	30,000
2023-11-20	0.380	0.380	0.380	0.380	0.380	770,000
2023-11-17	0.375	0.380	0.375	0.380	0.380	670,000
2023-11-16	0.380	0.380	0.380	0.380	0.380	200,000
2023-11-15	0.375	0.375	0.375	0.375	0.375	710,000

← NewerPage 10 of 18 · 1,073 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.