ATN Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	0.445	0.460	0.445	0.460	0.460	1,030,000
2022-01-13	0.420	0.450	0.420	0.445	0.445	900,000
2022-01-12	0.405	0.420	0.405	0.410	0.410	370,000
2022-01-11	0.405	0.405	0.405	0.405	0.405	300,000
2022-01-10	0.405	0.405	0.405	0.405	0.405	110,000
2022-01-07	0.420	0.420	0.395	0.400	0.400	150,000
2022-01-06	0.420	0.420	0.380	0.395	0.395	1,110,000
2022-01-05	0.425	0.425	0.425	0.425	0.425	80,000
2022-01-03	0.420	0.435	0.420	0.425	0.425	70,000
2021-12-31	0.390	0.390	0.390	0.390	0.390	10,000
2021-12-29	0.390	0.465	0.380	0.400	0.400	2,090,000
2021-12-28	0.390	0.390	0.390	0.390	0.390	70,000
2021-12-27	0.395	0.395	0.390	0.390	0.390	70,000
2021-12-21	0.400	0.400	0.400	0.400	0.400	150,000
2021-12-20	0.405	0.425	0.400	0.400	0.400	170,000
2021-12-17	0.400	0.400	0.400	0.400	0.400	20,000
2021-12-15	0.390	0.390	0.390	0.390	0.390	490,000
2021-12-14	0.385	0.390	0.385	0.390	0.390	1,700,000
2021-12-13	0.390	0.390	0.385	0.390	0.390	250,000
2021-12-10	0.400	0.400	0.395	0.395	0.395	620,000
2021-12-09	0.400	0.400	0.400	0.400	0.400	50,000
2021-12-06	0.430	0.430	0.400	0.400	0.400	50,000
2021-12-03	0.385	0.480	0.385	0.400	0.400	400,000
2021-12-02	0.415	0.420	0.380	0.385	0.385	3,140,000
2021-12-01	0.455	0.470	0.400	0.420	0.420	3,190,000
2021-11-29	0.470	0.485	0.460	0.485	0.485	1,660,000
2021-11-26	0.495	0.495	0.470	0.485	0.485	40,000
2021-11-25	0.460	0.495	0.460	0.495	0.495	40,000
2021-11-24	0.495	0.495	0.495	0.495	0.495	10,000
2021-11-23	0.475	0.480	0.475	0.480	0.480	50,000
2021-11-22	0.480	0.500	0.480	0.480	0.480	160,000
2021-11-19	0.480	0.500	0.480	0.500	0.500	51,000
2021-11-18	0.480	0.500	0.480	0.500	0.500	67,000
2021-11-17	0.490	0.500	0.475	0.500	0.500	316,000
2021-11-16	0.490	0.500	0.475	0.500	0.500	370,000
2021-11-15	0.500	0.510	0.475	0.475	0.475	365,000
2021-11-12	0.510	0.540	0.485	0.500	0.500	150,000
2021-11-11	0.500	0.500	0.490	0.490	0.490	204,000
2021-11-10	0.520	0.520	0.480	0.500	0.500	230,000
2021-11-09	0.510	0.510	0.470	0.480	0.480	572,000
2021-11-08	0.475	0.510	0.475	0.510	0.510	173,000
2021-11-05	0.500	0.530	0.495	0.500	0.500	500,000
2021-11-04	0.490	0.530	0.490	0.495	0.495	393,000
2021-11-03	0.500	0.510	0.490	0.510	0.510	480,000
2021-11-02	0.500	0.500	0.460	0.475	0.475	25,000
2021-10-29	0.500	0.500	0.500	0.500	0.500	20,000
2021-10-28	0.495	0.495	0.485	0.485	0.485	280,000
2021-10-27	0.485	0.500	0.485	0.485	0.485	203,000
2021-10-26	0.460	0.510	0.460	0.500	0.500	112,000
2021-10-25	0.500	0.510	0.485	0.510	0.510	430,000
2021-10-22	0.485	0.510	0.485	0.490	0.490	521,000
2021-10-21	0.560	0.560	0.500	0.530	0.530	540,000
2021-10-20	0.500	0.500	0.480	0.480	0.480	171,000
2021-10-19	0.455	0.500	0.450	0.500	0.500	722,000
2021-10-18	0.500	0.520	0.475	0.500	0.500	113,000
2021-10-15	0.485	0.520	0.470	0.500	0.500	260,000
2021-10-14	0.530	0.550	0.420	0.485	0.485	12,308,000

← NewerPage 18 of 18 · 1,077 trading days

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.