ATN Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-29	0.510	0.510	0.510	0.510	0.510	81,000
2025-09-26	0.510	0.510	0.500	0.510	0.510	952,000
2025-09-25	0.510	0.510	0.510	0.510	0.510	22,000
2025-09-23	0.510	0.510	0.510	0.510	0.510	33,000
2025-09-19	0.510	0.510	0.510	0.510	0.510	1,000
2025-09-18	0.520	0.520	0.510	0.520	0.520	242,000
2025-09-17	0.520	0.520	0.520	0.520	0.520	1,000
2025-09-16	0.510	0.510	0.510	0.510	0.510	51,000
2025-09-15	0.510	0.510	0.510	0.510	0.510	310,000
2025-09-12	0.510	0.510	0.510	0.510	0.510	105,000
2025-09-11	0.510	0.510	0.510	0.510	0.510	190,000
2025-09-10	0.510	0.510	0.510	0.510	0.510	4,000
2025-09-09	0.510	0.510	0.510	0.510	0.510	8,000
2025-09-05	0.510	0.510	0.510	0.510	0.510	100,000
2025-09-02	0.510	0.510	0.510	0.510	0.510	208,000
2025-09-01	0.510	0.510	0.510	0.510	0.510	89,000
2025-08-29	0.510	0.510	0.510	0.510	0.510	19,000
2025-08-27	0.510	0.510	0.510	0.510	0.510	55,000
2025-08-26	0.520	0.540	0.520	0.540	0.540	68,000
2025-08-20	0.510	0.510	0.510	0.510	0.510	19,000
2025-08-19	0.510	0.510	0.510	0.510	0.510	100,000
2025-08-15	0.510	0.510	0.510	0.510	0.510	1,000
2025-08-14	0.510	0.520	0.510	0.520	0.520	2,129,000
2025-08-13	0.510	0.510	0.510	0.510	0.510	20,000
2025-08-12	0.510	0.510	0.510	0.510	0.510	1,000
2025-08-11	0.520	0.530	0.510	0.510	0.510	441,000
2025-08-08	0.510	0.530	0.510	0.530	0.530	23,000
2025-08-07	0.510	0.520	0.510	0.510	0.510	4,100,000
2025-08-06	0.510	0.530	0.510	0.530	0.530	1,865,000
2025-08-05	0.510	0.510	0.510	0.510	0.510	964,000
2025-08-04	0.510	0.510	0.510	0.510	0.510	400,000
2025-08-01	0.510	0.510	0.510	0.510	0.510	400,000
2025-07-31	0.510	0.510	0.510	0.510	0.510	1,052,000
2025-07-30	0.520	0.520	0.520	0.520	0.520	1,600,000
2025-07-29	0.520	0.520	0.520	0.520	0.520	775,000
2025-07-28	0.510	0.520	0.510	0.520	0.520	3,200,000
2025-07-25	0.510	0.520	0.510	0.520	0.520	1,442,000
2025-07-23	0.510	0.510	0.510	0.510	0.510	199,000
2025-07-22	0.520	0.520	0.520	0.520	0.520	2,200,000
2025-07-21	0.520	0.520	0.520	0.520	0.520	260,000
2025-07-18	0.510	0.510	0.510	0.510	0.510	7,000
2025-07-17	0.510	0.520	0.510	0.520	0.520	540,000
2025-07-16	0.520	0.520	0.520	0.520	0.520	618,000
2025-07-15	0.510	0.520	0.510	0.520	0.520	520,000
2025-07-14	0.510	0.520	0.510	0.520	0.520	208,000
2025-07-11	0.510	0.520	0.510	0.520	0.520	26,000
2025-07-10	0.520	0.520	0.520	0.520	0.520	166,000
2025-07-08	0.520	0.520	0.520	0.520	0.520	1,000
2025-07-07	0.510	0.510	0.510	0.510	0.510	3,000
2025-07-04	0.530	0.530	0.520	0.520	0.520	710,000
2025-07-03	0.520	0.530	0.520	0.530	0.530	292,000
2025-07-02	0.510	0.510	0.510	0.510	0.510	30,000
2025-07-01	0.510	0.510	0.510	0.510	0.510	124,000
2025-06-27	0.510	0.510	0.510	0.510	0.510	200,000
2025-06-26	0.510	0.540	0.500	0.510	0.510	876,000
2025-06-25	0.530	0.530	0.530	0.530	0.530	100,000
2025-06-24	0.530	0.530	0.520	0.520	0.520	10,000
2025-06-23	0.510	0.510	0.510	0.510	0.510	679,000
2025-06-20	0.510	0.510	0.510	0.510	0.510	405,000
2025-06-19	0.510	0.510	0.510	0.510	0.510	63,000

← NewerPage 4 of 18 · 1,076 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.