ATN Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-18	0.520	0.530	0.520	0.530	0.530	406,000
2025-06-17	0.510	0.530	0.510	0.530	0.530	385,000
2025-06-16	0.520	0.520	0.520	0.520	0.520	130,000
2025-06-11	0.510	0.510	0.510	0.510	0.510	162,000
2025-06-10	0.510	0.510	0.510	0.510	0.510	324,000
2025-06-09	0.510	0.510	0.510	0.510	0.510	1,029,000
2025-06-05	0.520	0.520	0.520	0.520	0.520	400,000
2025-06-03	0.520	0.520	0.520	0.520	0.520	400,000
2025-06-02	0.510	0.540	0.510	0.540	0.540	167,000
2025-05-30	0.520	0.520	0.520	0.520	0.520	10,000
2025-05-29	0.510	0.520	0.510	0.520	0.520	642,000
2025-05-28	0.510	0.510	0.510	0.510	0.510	2,000
2025-05-27	0.520	0.520	0.510	0.520	0.520	121,000
2025-05-26	0.510	0.510	0.510	0.510	0.510	5,000
2025-05-23	0.520	0.520	0.520	0.520	0.520	59,000
2025-05-22	0.520	0.520	0.520	0.520	0.520	32,000
2025-05-21	0.520	0.520	0.520	0.520	0.520	70,000
2025-05-20	0.510	0.510	0.510	0.510	0.510	171,000
2025-05-19	0.510	0.510	0.510	0.510	0.510	232,000
2025-05-16	0.510	0.520	0.510	0.520	0.520	91,000
2025-05-15	0.510	0.510	0.510	0.510	0.510	20,000
2025-05-14	0.520	0.520	0.510	0.510	0.510	1,100,000
2025-05-13	0.520	0.520	0.520	0.520	0.520	50,000
2025-05-09	0.540	0.540	0.540	0.540	0.540	1,000
2025-05-07	0.510	0.520	0.510	0.520	0.520	66,000
2025-05-06	0.510	0.510	0.510	0.510	0.510	7,000
2025-05-05	0.520	0.520	0.520	0.520	0.520	2,000
2025-04-30	0.510	0.510	0.510	0.510	0.510	19,000
2025-04-29	0.510	0.510	0.510	0.510	0.510	137,000
2025-04-28	0.520	0.520	0.520	0.520	0.520	2,000
2025-04-25	0.510	0.520	0.510	0.520	0.520	2,431,000
2025-04-24	0.510	0.510	0.510	0.510	0.510	50,000
2025-04-23	0.510	0.510	0.510	0.510	0.510	170,000
2025-04-22	0.510	0.510	0.510	0.510	0.510	50,000
2025-04-21	0.510	0.510	0.510	0.510	0.510	118,000
2025-04-15	0.510	0.510	0.510	0.510	0.510	2,000
2025-04-14	0.510	0.510	0.510	0.510	0.510	233,000
2025-04-11	0.510	0.510	0.500	0.510	0.510	955,000
2025-04-10	0.510	0.510	0.510	0.510	0.510	70,000
2025-04-08	0.520	0.520	0.520	0.520	0.520	250,000
2025-04-07	0.520	0.520	0.520	0.520	0.520	791,000
2025-04-03	0.540	0.540	0.540	0.540	0.540	375,000
2025-04-02	0.540	0.540	0.540	0.540	0.540	459,000
2025-03-31	0.540	0.540	0.540	0.540	0.540	7,241,000
2025-03-28	0.540	0.540	0.540	0.540	0.540	476,000
2025-03-27	0.540	0.540	0.540	0.540	0.540	2,866,000
2025-03-26	0.540	0.540	0.540	0.540	0.540	206,000
2025-03-25	0.540	0.540	0.540	0.540	0.540	300,000
2025-03-24	0.540	0.540	0.540	0.540	0.540	236,000
2025-03-20	0.540	0.540	0.540	0.540	0.540	209,000
2025-03-19	0.540	0.550	0.540	0.550	0.550	659,000
2025-03-18	0.540	0.550	0.540	0.540	0.540	411,000
2025-03-17	0.540	0.550	0.540	0.550	0.550	55,000
2025-03-14	0.540	0.540	0.540	0.540	0.540	1,000,000
2025-03-13	0.540	0.540	0.540	0.540	0.540	609,000
2025-03-12	0.540	0.540	0.540	0.540	0.540	2,004,000
2025-03-11	0.550	0.550	0.540	0.540	0.540	300,000
2025-03-10	0.540	0.550	0.540	0.550	0.550	27,000
2025-03-07	0.540	0.540	0.540	0.540	0.540	448,000
2025-03-06	0.540	0.540	0.540	0.540	0.540	3,900,000

← NewerPage 5 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.