ATN Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	0.410	0.410	0.405	0.410	0.410	150,000
2022-07-08	0.405	0.405	0.405	0.405	0.405	320,000
2022-07-07	0.425	0.425	0.405	0.405	0.405	740,000
2022-07-06	0.405	0.410	0.405	0.410	0.410	170,000
2022-07-05	0.410	0.415	0.410	0.410	0.410	520,000
2022-07-04	0.420	0.420	0.410	0.410	0.410	320,000
2022-07-01	0.415	0.420	0.415	0.415	0.415	170,000
2022-06-30	0.410	0.410	0.405	0.410	0.410	200,000
2022-06-29	0.405	0.415	0.405	0.410	0.410	820,000
2022-06-28	0.400	0.405	0.400	0.405	0.405	880,000
2022-06-27	0.405	0.420	0.400	0.415	0.415	350,000
2022-06-24	0.405	0.415	0.405	0.415	0.415	320,000
2022-06-23	0.450	0.450	0.405	0.420	0.420	160,000
2022-06-22	0.410	0.410	0.400	0.405	0.405	1,750,000
2022-06-21	0.425	0.430	0.410	0.410	0.410	1,770,000
2022-06-20	0.440	0.440	0.425	0.435	0.435	180,000
2022-06-17	0.435	0.445	0.425	0.425	0.425	1,440,000
2022-06-16	0.440	0.460	0.440	0.460	0.460	530,000
2022-06-15	0.465	0.465	0.440	0.450	0.450	220,000
2022-06-14	0.445	0.460	0.440	0.450	0.450	1,750,000
2022-06-13	0.465	0.465	0.445	0.460	0.460	710,000
2022-06-10	0.470	0.490	0.450	0.460	0.460	310,000
2022-06-09	0.490	0.490	0.455	0.470	0.470	470,000
2022-06-08	0.450	0.455	0.450	0.450	0.450	400,000
2022-06-07	0.460	0.485	0.455	0.455	0.455	510,000
2022-06-06	0.460	0.485	0.455	0.460	0.460	130,000
2022-06-03	0.460	0.475	0.460	0.470	0.470	330,000
2022-06-02	0.490	0.490	0.455	0.475	0.475	130,000
2022-06-01	0.490	0.490	0.465	0.475	0.475	210,000
2022-05-31	0.485	0.490	0.455	0.465	0.465	930,000
2022-05-30	0.490	0.490	0.465	0.485	0.485	510,000
2022-05-27	0.445	0.490	0.445	0.490	0.490	2,150,000
2022-05-26	0.480	0.480	0.445	0.475	0.475	80,000
2022-05-25	0.460	0.460	0.435	0.435	0.435	1,020,000
2022-05-24	0.465	0.470	0.455	0.460	0.460	350,000
2022-05-23	0.485	0.485	0.470	0.480	0.480	530,000
2022-05-20	0.530	0.530	0.480	0.490	0.490	1,290,000
2022-05-19	0.445	0.510	0.445	0.500	0.500	3,610,000
2022-05-18	0.435	0.445	0.430	0.445	0.445	310,000
2022-05-17	0.425	0.460	0.425	0.435	0.435	720,000
2022-05-16	0.440	0.440	0.435	0.440	0.440	650,000
2022-05-13	0.420	0.445	0.420	0.440	0.440	800,000
2022-05-12	0.455	0.455	0.445	0.445	0.445	1,360,000
2022-05-11	0.455	0.475	0.455	0.455	0.455	960,000
2022-05-10	0.480	0.480	0.455	0.455	0.455	1,780,000
2022-05-06	0.480	0.485	0.460	0.480	0.480	4,140,000
2022-05-05	0.465	0.495	0.465	0.485	0.485	1,410,000
2022-05-04	0.500	0.510	0.480	0.485	0.485	2,608,000
2022-05-02	0.500	0.520	0.500	0.500	0.500	2,752,000
2022-04-29	0.540	0.540	0.510	0.510	0.510	2,291,000
2022-04-28	0.520	0.530	0.510	0.520	0.520	2,861,000
2022-04-27	0.540	0.560	0.530	0.530	0.530	2,388,000
2022-04-26	0.550	0.560	0.550	0.550	0.550	922,000
2022-04-25	0.560	0.560	0.550	0.550	0.550	5,996,000
2022-04-22	0.570	0.570	0.550	0.560	0.560	3,457,000
2022-04-21	0.570	0.580	0.550	0.570	0.570	16,597,000
2022-04-20	0.570	0.570	0.550	0.560	0.560	1,298,000
2022-04-19	0.580	0.580	0.550	0.560	0.560	1,707,000
2022-04-18	0.560	0.590	0.560	0.580	0.580	989,000
2022-04-13	0.580	0.580	0.560	0.570	0.570	2,034,000

← NewerPage 16 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.