ATN Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-29	0.415	0.415	0.410	0.410	0.410	170,000
2026-06-26	0.415	0.415	0.410	0.410	0.410	460,000
2026-06-25	0.415	0.415	0.415	0.415	0.415	260,000
2026-06-24	0.415	0.415	0.415	0.415	0.415	300,000
2026-06-23	0.415	0.415	0.415	0.415	0.415	10,000
2026-06-19	0.415	0.415	0.415	0.415	0.415	200,000
2026-06-18	0.415	0.415	0.415	0.415	0.415	10,000
2026-06-17	0.415	0.415	0.415	0.415	0.415	180,000
2026-06-11	0.415	0.415	0.415	0.415	0.415	20,000
2026-06-04	0.415	0.415	0.415	0.415	0.415	280,000
2026-06-02	0.420	0.420	0.420	0.420	0.420	20,000
2026-05-25	0.415	0.425	0.415	0.425	0.425	570,000
2026-05-20	0.415	0.415	0.415	0.415	0.415	50,000
2026-05-19	0.415	0.415	0.415	0.415	0.415	20,000
2026-05-14	0.415	0.415	0.415	0.415	0.415	110,000
2026-05-11	0.415	0.415	0.415	0.415	0.415	200,000
2026-05-07	0.415	0.415	0.415	0.415	0.415	60,000
2026-05-05	0.425	0.425	0.415	0.415	0.415	110,000
2026-05-04	0.425	0.425	0.425	0.425	0.425	10,000
2026-04-30	0.415	0.415	0.415	0.415	0.415	130,000
2026-04-21	0.415	0.415	0.415	0.415	0.415	570,000
2026-04-20	0.415	0.415	0.415	0.415	0.415	100,000
2026-04-14	0.415	0.415	0.415	0.415	0.415	100,000
2026-04-13	0.415	0.415	0.400	0.405	0.405	350,000
2026-04-10	0.415	0.415	0.410	0.410	0.410	400,000
2026-04-08	0.415	0.415	0.415	0.415	0.415	150,000
2026-04-07	0.415	0.415	0.415	0.415	0.415	410,000
2026-04-06	0.415	0.415	0.415	0.415	0.415	100,000
2026-04-01	0.405	0.405	0.405	0.405	0.405	1,200,000
2026-03-31	0.430	0.430	0.425	0.425	0.425	100,000
2026-03-30	0.445	0.445	0.440	0.445	0.445	300,000
2026-03-27	0.445	0.445	0.430	0.440	0.440	490,000
2026-03-26	0.445	0.445	0.435	0.435	0.435	220,000
2026-03-25	0.445	0.445	0.440	0.440	0.440	400,000
2026-03-24	0.445	0.445	0.445	0.445	0.445	40,000
2026-03-19	0.450	0.450	0.450	0.450	0.450	100,000
2026-03-18	0.450	0.450	0.450	0.450	0.450	50,000
2026-03-16	0.455	0.455	0.445	0.445	0.445	530,000
2026-03-13	0.455	0.455	0.445	0.445	0.445	500,000
2026-03-12	0.455	0.455	0.445	0.445	0.445	500,000
2026-03-11	0.460	0.460	0.450	0.450	0.450	1,580,000
2026-03-10	0.465	0.465	0.460	0.460	0.460	600,000
2026-03-09	0.480	0.480	0.455	0.460	0.460	830,000
2026-03-06	0.485	0.485	0.470	0.470	0.470	1,110,000
2026-03-05	0.480	0.480	0.475	0.475	0.475	900,000
2026-03-04	0.485	0.485	0.470	0.470	0.470	1,220,000
2026-03-03	0.480	0.480	0.465	0.465	0.465	1,660,000
2026-03-02	0.480	0.480	0.465	0.470	0.470	1,360,000
2026-02-27	0.485	0.500	0.470	0.475	0.475	2,140,000
2026-02-26	0.485	0.485	0.470	0.470	0.470	1,550,000
2026-02-25	0.485	0.490	0.470	0.470	0.470	2,470,000
2026-02-24	0.485	0.485	0.470	0.470	0.470	1,410,000
2026-02-23	0.485	0.485	0.470	0.470	0.470	1,310,000
2026-02-20	0.485	0.485	0.470	0.470	0.470	1,380,000
2026-02-19	0.485	0.485	0.470	0.470	0.470	1,070,000
2026-02-18	0.485	0.485	0.470	0.470	0.470	1,510,000
2026-02-16	0.485	0.485	0.470	0.470	0.470	1,050,000
2026-02-13	0.485	0.485	0.470	0.485	0.485	1,100,000
2026-02-12	0.485	0.485	0.470	0.470	0.470	1,320,000
2026-02-11	0.490	0.490	0.470	0.485	0.485	1,440,000

← NewerPage 2 of 3 · 166 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.