ATN Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.370	0.375	0.360	0.375	0.375	380,000
2023-01-05	0.360	0.360	0.360	0.360	0.360	90,000
2023-01-04	0.355	0.365	0.355	0.360	0.360	750,000
2023-01-03	0.355	0.355	0.355	0.355	0.355	80,000
2022-12-29	0.365	0.365	0.355	0.355	0.355	590,000
2022-12-28	0.360	0.360	0.355	0.355	0.355	120,000
2022-12-27	0.370	0.370	0.365	0.365	0.365	30,000
2022-12-23	0.355	0.365	0.355	0.355	0.355	540,000
2022-12-22	0.355	0.355	0.355	0.355	0.355	80,000
2022-12-21	0.355	0.355	0.355	0.355	0.355	650,000
2022-12-20	0.355	0.355	0.355	0.355	0.355	590,000
2022-12-19	0.355	0.355	0.355	0.355	0.355	210,000
2022-12-16	0.355	0.355	0.355	0.355	0.355	250,000
2022-12-15	0.355	0.360	0.355	0.360	0.360	1,710,000
2022-12-14	0.355	0.355	0.355	0.355	0.355	660,000
2022-12-13	0.355	0.360	0.355	0.355	0.355	180,000
2022-12-12	0.355	0.355	0.355	0.355	0.355	490,000
2022-12-09	0.355	0.355	0.355	0.355	0.355	380,000
2022-12-07	0.355	0.355	0.355	0.355	0.355	340,000
2022-12-06	0.360	0.360	0.360	0.360	0.360	60,000
2022-12-05	0.360	0.360	0.360	0.360	0.360	30,000
2022-12-02	0.355	0.355	0.355	0.355	0.355	310,000
2022-12-01	0.355	0.355	0.355	0.355	0.355	360,000
2022-11-29	0.365	0.365	0.355	0.355	0.355	390,000
2022-11-28	0.355	0.355	0.355	0.355	0.355	620,000
2022-11-25	0.355	0.355	0.355	0.355	0.355	100,000
2022-11-24	0.355	0.355	0.355	0.355	0.355	500,000
2022-11-23	0.360	0.360	0.355	0.355	0.355	500,000
2022-11-22	0.355	0.365	0.355	0.365	0.365	900,000
2022-11-21	0.355	0.355	0.355	0.355	0.355	420,000
2022-11-18	0.355	0.355	0.355	0.355	0.355	340,000
2022-11-17	0.355	0.355	0.355	0.355	0.355	1,130,000
2022-11-16	0.355	0.355	0.355	0.355	0.355	190,000
2022-11-15	0.365	0.365	0.355	0.355	0.355	180,000
2022-11-11	0.355	0.360	0.340	0.360	0.360	2,290,000
2022-11-10	0.355	0.355	0.355	0.355	0.355	400,000
2022-11-09	0.355	0.360	0.355	0.360	0.360	90,000
2022-11-08	0.355	0.355	0.355	0.355	0.355	210,000
2022-11-07	0.355	0.355	0.355	0.355	0.355	260,000
2022-11-04	0.355	0.355	0.355	0.355	0.355	1,010,000
2022-11-03	0.355	0.355	0.355	0.355	0.355	50,000
2022-11-02	0.355	0.365	0.355	0.365	0.365	80,000
2022-10-28	0.375	0.375	0.365	0.365	0.365	210,000
2022-10-27	0.370	0.370	0.355	0.355	0.355	340,000
2022-10-26	0.360	0.360	0.355	0.355	0.355	360,000
2022-10-25	0.355	0.355	0.355	0.355	0.355	1,600,000
2022-10-24	0.355	0.355	0.355	0.355	0.355	340,000
2022-10-21	0.355	0.360	0.355	0.355	0.355	620,000
2022-10-20	0.360	0.365	0.355	0.355	0.355	2,310,000
2022-10-19	0.360	0.360	0.355	0.360	0.360	210,000
2022-10-18	0.355	0.355	0.355	0.355	0.355	580,000
2022-10-17	0.355	0.360	0.355	0.355	0.355	1,600,000
2022-10-14	0.355	0.355	0.350	0.350	0.350	1,690,000
2022-10-13	0.355	0.360	0.355	0.355	0.355	4,560,000
2022-10-12	0.340	0.360	0.340	0.360	0.360	480,000
2022-10-11	0.350	0.355	0.350	0.355	0.355	300,000
2022-10-10	0.360	0.360	0.355	0.355	0.355	370,000
2022-10-07	0.355	0.360	0.355	0.360	0.360	180,000
2022-10-06	0.355	0.355	0.355	0.355	0.355	200,000
2022-10-05	0.360	0.360	0.355	0.355	0.355	320,000

← NewerPage 14 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.