ATN Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.390	0.390	0.390	0.390	0.390	190,000
2023-03-31	0.390	0.390	0.390	0.390	0.390	90,000
2023-03-30	0.390	0.390	0.385	0.390	0.390	5,490,000
2023-03-29	0.395	0.395	0.390	0.390	0.390	140,000
2023-03-28	0.385	0.395	0.380	0.395	0.395	1,800,000
2023-03-27	0.390	0.390	0.390	0.390	0.390	930,000
2023-03-24	0.385	0.385	0.385	0.385	0.385	130,000
2023-03-23	0.380	0.380	0.380	0.380	0.380	780,000
2023-03-22	0.375	0.375	0.375	0.375	0.375	200,000
2023-03-21	0.390	0.390	0.375	0.375	0.375	500,000
2023-03-20	0.385	0.385	0.370	0.375	0.375	3,300,000
2023-03-17	0.400	0.400	0.390	0.395	0.395	40,000
2023-03-16	0.420	0.420	0.400	0.400	0.400	270,000
2023-03-15	0.405	0.410	0.405	0.410	0.410	520,000
2023-03-14	0.400	0.400	0.400	0.400	0.400	720,000
2023-03-13	0.400	0.405	0.400	0.400	0.400	440,000
2023-03-10	0.390	0.415	0.390	0.400	0.400	1,790,000
2023-03-09	0.400	0.400	0.400	0.400	0.400	10,000
2023-03-08	0.395	0.395	0.395	0.395	0.395	30,000
2023-03-07	0.385	0.400	0.385	0.400	0.400	560,000
2023-03-06	0.390	0.400	0.390	0.400	0.400	120,000
2023-03-03	0.400	0.405	0.400	0.405	0.405	140,000
2023-03-02	0.395	0.395	0.385	0.390	0.390	680,000
2023-03-01	0.405	0.410	0.400	0.400	0.400	530,000
2023-02-28	0.395	0.415	0.395	0.395	0.395	2,000,000
2023-02-27	0.385	0.410	0.385	0.385	0.385	1,320,000
2023-02-23	0.390	0.395	0.385	0.385	0.385	500,000
2023-02-22	0.385	0.385	0.385	0.385	0.385	1,070,000
2023-02-21	0.390	0.390	0.390	0.390	0.390	580,000
2023-02-20	0.385	0.390	0.380	0.390	0.390	6,920,000
2023-02-17	0.395	0.395	0.390	0.390	0.390	520,000
2023-02-16	0.395	0.395	0.395	0.395	0.395	80,000
2023-02-15	0.400	0.410	0.395	0.395	0.395	790,000
2023-02-14	0.400	0.405	0.400	0.405	0.405	190,000
2023-02-13	0.400	0.420	0.400	0.400	0.400	800,000
2023-02-10	0.395	0.410	0.390	0.410	0.410	600,000
2023-02-09	0.395	0.400	0.395	0.395	0.395	130,000
2023-02-08	0.395	0.415	0.395	0.405	0.405	230,000
2023-02-07	0.390	0.415	0.390	0.410	0.410	440,000
2023-02-06	0.395	0.395	0.395	0.395	0.395	150,000
2023-02-03	0.390	0.395	0.385	0.395	0.395	4,600,000
2023-02-02	0.385	0.395	0.380	0.395	0.395	1,370,000
2023-02-01	0.385	0.400	0.380	0.395	0.395	880,000
2023-01-31	0.400	0.400	0.380	0.385	0.385	5,150,000
2023-01-30	0.400	0.420	0.395	0.410	0.410	3,580,000
2023-01-27	0.430	0.430	0.400	0.400	0.400	3,280,000
2023-01-26	0.405	0.430	0.405	0.430	0.430	22,550,000
2023-01-25	0.390	0.420	0.380	0.415	0.415	1,260,000
2023-01-24	0.390	0.395	0.380	0.390	0.390	920,000
2023-01-23	0.415	0.415	0.390	0.395	0.395	150,000
2023-01-20	0.385	0.410	0.385	0.405	0.405	290,000
2023-01-19	0.405	0.410	0.400	0.410	0.410	440,000
2023-01-18	0.380	0.415	0.380	0.415	0.415	2,290,000
2023-01-17	0.375	0.385	0.370	0.370	0.370	480,000
2023-01-16	0.375	0.385	0.365	0.380	0.380	740,000
2023-01-13	0.365	0.380	0.365	0.380	0.380	780,000
2023-01-12	0.370	0.370	0.360	0.370	0.370	930,000
2023-01-11	0.375	0.380	0.370	0.375	0.375	690,000
2023-01-10	0.380	0.380	0.375	0.375	0.375	20,000
2023-01-09	0.365	0.380	0.365	0.380	0.380	370,000

← NewerPage 13 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.