ATN Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-05	0.540	0.540	0.540	0.540	0.540	1,262,000
2025-03-04	0.540	0.540	0.540	0.540	0.540	1,379,000
2025-03-03	0.540	0.540	0.540	0.540	0.540	440,000
2025-02-28	0.540	0.540	0.540	0.540	0.540	3,115,000
2025-02-27	0.540	0.540	0.540	0.540	0.540	374,000
2025-02-26	0.550	0.550	0.540	0.540	0.540	301,000
2025-02-25	0.540	0.540	0.540	0.540	0.540	73,000
2025-02-24	0.540	0.540	0.540	0.540	0.540	432,000
2025-02-21	0.540	0.540	0.540	0.540	0.540	68,000
2025-02-20	0.540	0.540	0.540	0.540	0.540	38,000
2025-02-19	0.540	0.540	0.540	0.540	0.540	244,000
2025-02-18	0.550	0.550	0.540	0.550	0.550	480,000
2025-02-17	0.540	0.550	0.540	0.540	0.540	670,000
2025-02-14	0.540	0.540	0.540	0.540	0.540	315,000
2025-02-13	0.540	0.540	0.540	0.540	0.540	2,000
2025-02-12	0.540	0.550	0.540	0.550	0.550	17,000
2025-02-11	0.540	0.540	0.540	0.540	0.540	2,002,000
2025-02-10	0.550	0.550	0.540	0.540	0.540	789,000
2025-02-07	0.550	0.560	0.510	0.560	0.560	4,894,000
2025-02-06	0.540	0.540	0.540	0.540	0.540	1,030,000
2025-02-05	0.540	0.540	0.540	0.540	0.540	100,000
2025-02-04	0.560	0.560	0.550	0.550	0.550	479,000
2025-02-03	0.540	0.550	0.540	0.550	0.550	578,000
2025-01-31	0.550	0.550	0.540	0.540	0.540	31,000
2025-01-30	0.550	0.550	0.550	0.550	0.550	10,000
2025-01-28	0.540	0.540	0.540	0.540	0.540	482,000
2025-01-27	0.540	0.550	0.540	0.540	0.540	341,000
2025-01-24	0.540	0.540	0.540	0.540	0.540	230,000
2025-01-23	0.540	0.540	0.530	0.540	0.540	751,000
2025-01-22	0.530	0.550	0.530	0.550	0.550	42,000
2025-01-21	0.530	0.540	0.530	0.540	0.540	1,249,000
2025-01-20	0.560	0.560	0.540	0.540	0.540	36,000
2025-01-17	0.540	0.560	0.540	0.560	0.560	1,338,000
2025-01-16	0.540	0.540	0.540	0.540	0.540	1,571,000
2025-01-15	0.540	0.540	0.540	0.540	0.540	1,917,000
2025-01-14	0.540	0.550	0.540	0.540	0.540	295,000
2025-01-13	0.540	0.550	0.540	0.540	0.540	491,000
2025-01-10	0.540	0.550	0.540	0.550	0.550	302,000
2025-01-09	0.540	0.540	0.540	0.540	0.540	215,000
2025-01-08	0.540	0.550	0.530	0.550	0.550	200,000
2025-01-07	0.530	0.550	0.530	0.550	0.550	383,000
2025-01-06	0.540	0.550	0.520	0.530	0.530	1,694,000
2025-01-03	0.520	0.540	0.510	0.540	0.540	953,000
2025-01-02	0.510	0.530	0.510	0.520	0.520	165,000
2024-12-27	0.510	0.520	0.510	0.520	0.520	1,340,000
2024-12-26	0.510	0.520	0.500	0.500	0.500	36,000
2024-12-23	0.500	0.520	0.500	0.520	0.520	236,000
2024-12-20	0.495	0.500	0.495	0.500	0.500	150,000
2024-12-19	0.485	0.485	0.485	0.485	0.485	200,000
2024-12-18	0.490	0.500	0.485	0.485	0.485	660,000
2024-12-17	0.490	0.495	0.490	0.495	0.495	500,000
2024-12-16	0.480	0.485	0.480	0.485	0.485	110,000
2024-12-13	0.480	0.485	0.480	0.485	0.485	140,000
2024-12-12	0.490	0.490	0.480	0.480	0.480	80,000
2024-12-11	0.480	0.480	0.480	0.480	0.480	100,000
2024-12-09	0.490	0.490	0.480	0.480	0.480	2,250,000
2024-12-06	0.485	0.485	0.485	0.485	0.485	100,000
2024-12-05	0.485	0.485	0.480	0.485	0.485	580,000
2024-12-04	0.475	0.480	0.475	0.480	0.480	280,000
2024-12-03	0.475	0.485	0.475	0.485	0.485	410,000

← NewerPage 6 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.