ATN Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.375	0.375	0.375	0.375	0.375	590,000
2023-11-13	0.375	0.375	0.375	0.375	0.375	100,000
2023-11-10	0.375	0.375	0.375	0.375	0.375	100,000
2023-11-07	0.380	0.380	0.380	0.380	0.380	10,000
2023-11-03	0.380	0.380	0.380	0.380	0.380	20,000
2023-10-31	0.380	0.380	0.380	0.380	0.380	810,000
2023-10-27	0.380	0.380	0.380	0.380	0.380	500,000
2023-10-26	0.380	0.380	0.380	0.380	0.380	460,000
2023-10-25	0.380	0.380	0.380	0.380	0.380	10,000
2023-10-23	0.380	0.380	0.380	0.380	0.380	100,000
2023-10-17	0.400	0.400	0.380	0.380	0.380	90,000
2023-10-13	0.380	0.380	0.380	0.380	0.380	50,000
2023-10-11	0.380	0.380	0.380	0.380	0.380	20,000
2023-10-09	0.395	0.400	0.395	0.400	0.400	80,000
2023-10-05	0.380	0.380	0.380	0.380	0.380	10,000
2023-10-03	0.380	0.380	0.380	0.380	0.380	240,000
2023-10-02	0.380	0.380	0.380	0.380	0.380	60,000
2023-09-29	0.380	0.395	0.380	0.380	0.380	380,000
2023-09-28	0.380	0.380	0.380	0.380	0.380	150,000
2023-09-27	0.380	0.380	0.380	0.380	0.380	50,000
2023-09-26	0.380	0.380	0.380	0.380	0.380	10,000
2023-09-25	0.380	0.380	0.380	0.380	0.380	50,000
2023-09-22	0.380	0.380	0.380	0.380	0.380	320,000
2023-09-20	0.380	0.380	0.380	0.380	0.380	620,000
2023-09-19	0.380	0.380	0.380	0.380	0.380	50,000
2023-09-18	0.380	0.380	0.380	0.380	0.380	450,000
2023-09-15	0.380	0.380	0.380	0.380	0.380	10,000
2023-09-12	0.380	0.380	0.380	0.380	0.380	10,000
2023-09-11	0.385	0.385	0.380	0.380	0.380	350,000
2023-09-06	0.380	0.380	0.380	0.380	0.380	650,000
2023-09-05	0.380	0.380	0.380	0.380	0.380	700,000
2023-09-01	0.380	0.380	0.380	0.380	0.380	190,000
2023-08-31	0.380	0.380	0.380	0.380	0.380	2,330,000
2023-08-29	0.380	0.380	0.380	0.380	0.380	170,000
2023-08-25	0.380	0.380	0.380	0.380	0.380	1,220,000
2023-08-24	0.380	0.380	0.380	0.380	0.380	260,000
2023-08-23	0.380	0.380	0.380	0.380	0.380	1,580,000
2023-08-22	0.380	0.380	0.380	0.380	0.380	200,000
2023-08-18	0.380	0.385	0.380	0.385	0.385	60,000
2023-08-17	0.380	0.380	0.380	0.380	0.380	400,000
2023-08-16	0.385	0.385	0.385	0.385	0.385	240,000
2023-08-15	0.385	0.385	0.385	0.385	0.385	160,000
2023-08-14	0.385	0.385	0.385	0.385	0.385	40,000
2023-08-11	0.385	0.385	0.385	0.385	0.385	100,000
2023-08-10	0.385	0.385	0.385	0.385	0.385	270,000
2023-08-09	0.390	0.390	0.385	0.385	0.385	880,000
2023-08-08	0.390	0.390	0.390	0.390	0.390	3,550,000
2023-08-07	0.390	0.390	0.390	0.390	0.390	3,370,000
2023-08-04	0.390	0.390	0.390	0.390	0.390	4,100,000
2023-08-03	0.390	0.390	0.390	0.390	0.390	3,990,000
2023-08-02	0.390	0.390	0.390	0.390	0.390	1,180,000
2023-08-01	0.400	0.400	0.390	0.390	0.390	510,000
2023-07-31	0.390	0.395	0.390	0.395	0.395	260,000
2023-07-28	0.390	0.390	0.390	0.390	0.390	180,000
2023-07-27	0.390	0.390	0.390	0.390	0.390	550,000
2023-07-26	0.390	0.390	0.390	0.390	0.390	10,000
2023-07-25	0.390	0.390	0.390	0.390	0.390	650,000
2023-07-21	0.390	0.390	0.390	0.390	0.390	340,000
2023-07-19	0.390	0.390	0.390	0.390	0.390	220,000
2023-07-18	0.400	0.400	0.390	0.390	0.390	600,000

← NewerPage 11 of 18 · 1,076 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.