ATN Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	0.335	0.355	0.335	0.355	0.355	720,000
2022-10-03	0.330	0.345	0.330	0.345	0.345	1,730,000
2022-09-30	0.350	0.350	0.335	0.345	0.345	2,300,000
2022-09-29	0.350	0.360	0.350	0.360	0.360	210,000
2022-09-28	0.370	0.370	0.335	0.350	0.350	3,090,000
2022-09-27	0.370	0.370	0.350	0.365	0.365	2,300,000
2022-09-23	0.380	0.380	0.375	0.375	0.375	1,270,000
2022-09-22	0.375	0.375	0.370	0.375	0.375	2,350,000
2022-09-21	0.380	0.380	0.380	0.380	0.380	500,000
2022-09-20	0.380	0.380	0.375	0.380	0.380	310,000
2022-09-19	0.370	0.375	0.370	0.375	0.375	960,000
2022-09-16	0.395	0.395	0.380	0.385	0.385	1,520,000
2022-09-15	0.380	0.385	0.380	0.385	0.385	180,000
2022-09-14	0.385	0.390	0.380	0.380	0.380	3,470,000
2022-09-13	0.405	0.405	0.390	0.390	0.390	1,440,000
2022-09-12	0.395	0.405	0.385	0.405	0.405	250,000
2022-09-09	0.380	0.390	0.375	0.385	0.385	990,000
2022-09-08	0.395	0.395	0.380	0.380	0.380	5,970,000
2022-09-07	0.395	0.395	0.395	0.395	0.395	100,000
2022-09-06	0.395	0.395	0.390	0.395	0.395	360,000
2022-09-05	0.395	0.400	0.395	0.395	0.395	2,740,000
2022-09-02	0.410	0.410	0.395	0.400	0.400	3,720,000
2022-09-01	0.400	0.410	0.400	0.405	0.405	1,890,000
2022-08-31	0.405	0.410	0.405	0.405	0.405	2,720,000
2022-08-30	0.400	0.410	0.395	0.405	0.405	3,510,000
2022-08-26	0.440	0.440	0.400	0.410	0.410	25,660,000
2022-08-25	0.460	0.465	0.435	0.435	0.435	4,220,000
2022-08-24	0.445	0.460	0.440	0.455	0.455	4,140,000
2022-08-23	0.430	0.440	0.420	0.440	0.440	3,850,000
2022-08-22	0.430	0.430	0.420	0.430	0.430	5,440,000
2022-08-19	0.415	0.430	0.415	0.420	0.420	1,570,000
2022-08-18	0.425	0.430	0.415	0.415	0.415	1,960,000
2022-08-17	0.415	0.430	0.415	0.425	0.425	830,000
2022-08-16	0.405	0.415	0.395	0.410	0.410	580,000
2022-08-15	0.420	0.420	0.405	0.415	0.415	910,000
2022-08-12	0.410	0.415	0.410	0.415	0.415	630,000
2022-08-11	0.400	0.415	0.400	0.415	0.415	530,000
2022-08-10	0.400	0.410	0.390	0.400	0.400	2,100,000
2022-08-09	0.385	0.400	0.385	0.400	0.400	1,170,000
2022-08-08	0.400	0.400	0.400	0.400	0.400	360,000
2022-08-05	0.385	0.400	0.380	0.400	0.400	1,870,000
2022-08-04	0.365	0.390	0.365	0.370	0.370	4,180,000
2022-08-03	0.400	0.405	0.365	0.375	0.375	5,010,000
2022-08-02	0.390	0.390	0.390	0.390	0.390	360,000
2022-08-01	0.390	0.390	0.390	0.390	0.390	350,000
2022-07-29	0.400	0.400	0.390	0.395	0.395	180,000
2022-07-28	0.400	0.400	0.400	0.400	0.400	110,000
2022-07-27	0.400	0.400	0.400	0.400	0.400	430,000
2022-07-26	0.405	0.405	0.400	0.405	0.405	310,000
2022-07-25	0.405	0.405	0.400	0.400	0.400	220,000
2022-07-22	0.405	0.410	0.405	0.410	0.410	70,000
2022-07-21	0.415	0.415	0.410	0.410	0.410	80,000
2022-07-20	0.400	0.415	0.400	0.415	0.415	860,000
2022-07-19	0.395	0.405	0.390	0.400	0.400	2,670,000
2022-07-18	0.395	0.395	0.390	0.395	0.395	260,000
2022-07-15	0.395	0.395	0.390	0.395	0.395	680,000
2022-07-14	0.400	0.400	0.390	0.390	0.390	1,270,000
2022-07-13	0.405	0.405	0.395	0.395	0.395	1,540,000
2022-07-12	0.405	0.405	0.405	0.405	0.405	140,000
2022-07-11	0.410	0.410	0.405	0.410	0.410	150,000

← NewerPage 15 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.