ATN Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-14	0.390	0.395	0.390	0.395	0.395	480,000
2023-07-12	0.390	0.395	0.390	0.395	0.395	110,000
2023-07-11	0.390	0.390	0.390	0.390	0.390	110,000
2023-07-10	0.390	0.390	0.390	0.390	0.390	230,000
2023-07-06	0.390	0.400	0.390	0.395	0.395	280,000
2023-07-05	0.390	0.390	0.390	0.390	0.390	250,000
2023-07-04	0.390	0.390	0.390	0.390	0.390	550,000
2023-07-03	0.395	0.395	0.390	0.395	0.395	620,000
2023-06-30	0.390	0.390	0.390	0.390	0.390	440,000
2023-06-29	0.390	0.390	0.390	0.390	0.390	4,010,000
2023-06-27	0.390	0.400	0.390	0.390	0.390	970,000
2023-06-26	0.390	0.395	0.390	0.390	0.390	5,360,000
2023-06-23	0.390	0.390	0.390	0.390	0.390	50,000
2023-06-22	0.390	0.390	0.390	0.390	0.390	5,160,000
2023-06-21	0.390	0.395	0.390	0.390	0.390	5,190,000
2023-06-20	0.390	0.390	0.390	0.390	0.390	50,000
2023-06-16	0.390	0.390	0.390	0.390	0.390	10,000
2023-06-15	0.390	0.390	0.390	0.390	0.390	310,000
2023-06-14	0.390	0.390	0.390	0.390	0.390	10,000
2023-06-13	0.390	0.390	0.390	0.390	0.390	20,000
2023-06-09	0.390	0.390	0.390	0.390	0.390	10,000
2023-06-08	0.390	0.390	0.390	0.390	0.390	30,000
2023-06-07	0.390	0.390	0.390	0.390	0.390	190,000
2023-06-06	0.390	0.390	0.390	0.390	0.390	120,000
2023-06-05	0.390	0.390	0.390	0.390	0.390	40,000
2023-06-02	0.390	0.390	0.390	0.390	0.390	190,000
2023-06-01	0.390	0.390	0.390	0.390	0.390	420,000
2023-05-31	0.390	0.390	0.390	0.390	0.390	2,360,000
2023-05-30	0.390	0.390	0.390	0.390	0.390	100,000
2023-05-29	0.390	0.390	0.390	0.390	0.390	2,100,000
2023-05-26	0.390	0.395	0.390	0.395	0.395	970,000
2023-05-25	0.390	0.390	0.390	0.390	0.390	130,000
2023-05-23	0.390	0.390	0.390	0.390	0.390	70,000
2023-05-22	0.390	0.390	0.390	0.390	0.390	220,000
2023-05-19	0.400	0.400	0.390	0.395	0.395	680,000
2023-05-18	0.390	0.395	0.390	0.395	0.395	300,000
2023-05-17	0.390	0.390	0.390	0.390	0.390	190,000
2023-05-16	0.390	0.400	0.390	0.400	0.400	60,000
2023-05-15	0.390	0.390	0.390	0.390	0.390	80,000
2023-05-12	0.395	0.395	0.395	0.395	0.395	150,000
2023-05-11	0.390	0.390	0.390	0.390	0.390	1,810,000
2023-05-09	0.395	0.395	0.395	0.395	0.395	100,000
2023-05-08	0.395	0.400	0.390	0.390	0.390	940,000
2023-05-05	0.390	0.395	0.390	0.395	0.395	130,000
2023-05-03	0.395	0.395	0.390	0.390	0.390	90,000
2023-05-02	0.390	0.390	0.390	0.390	0.390	1,700,000
2023-04-28	0.390	0.390	0.390	0.390	0.390	1,310,000
2023-04-27	0.390	0.390	0.390	0.390	0.390	300,000
2023-04-26	0.395	0.395	0.390	0.390	0.390	150,000
2023-04-25	0.390	0.395	0.390	0.390	0.390	50,000
2023-04-24	0.390	0.400	0.390	0.400	0.400	550,000
2023-04-20	0.390	0.395	0.390	0.390	0.390	2,170,000
2023-04-19	0.390	0.395	0.390	0.390	0.390	220,000
2023-04-18	0.390	0.390	0.390	0.390	0.390	720,000
2023-04-17	0.390	0.390	0.390	0.390	0.390	3,550,000
2023-04-13	0.390	0.395	0.390	0.395	0.395	130,000
2023-04-12	0.390	0.390	0.390	0.390	0.390	10,000
2023-04-11	0.390	0.390	0.390	0.390	0.390	30,000
2023-04-05	0.390	0.390	0.390	0.390	0.390	60,000
2023-04-04	0.390	0.395	0.390	0.395	0.395	2,980,000

← NewerPage 12 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.