ATN Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-02	0.475	0.480	0.465	0.475	0.475	3,030,000
2024-11-29	0.480	0.485	0.480	0.485	0.485	410,000
2024-11-28	0.475	0.475	0.475	0.475	0.475	140,000
2024-11-27	0.475	0.475	0.475	0.475	0.475	300,000
2024-11-26	0.470	0.475	0.470	0.475	0.475	490,000
2024-11-25	0.475	0.475	0.475	0.475	0.475	60,000
2024-11-22	0.475	0.475	0.475	0.475	0.475	20,000
2024-11-21	0.470	0.475	0.470	0.470	0.470	360,000
2024-11-20	0.465	0.470	0.465	0.465	0.465	490,000
2024-11-19	0.470	0.470	0.465	0.465	0.465	1,160,000
2024-11-18	0.475	0.475	0.470	0.470	0.470	250,000
2024-11-15	0.465	0.475	0.465	0.475	0.475	210,000
2024-11-14	0.465	0.465	0.460	0.465	0.465	1,670,000
2024-11-13	0.470	0.470	0.465	0.465	0.465	7,510,000
2024-11-12	0.475	0.480	0.475	0.475	0.475	760,000
2024-11-11	0.475	0.475	0.470	0.475	0.475	1,110,000
2024-11-08	0.470	0.490	0.465	0.485	0.485	3,470,000
2024-11-07	0.470	0.490	0.470	0.470	0.470	820,000
2024-11-06	0.485	0.485	0.470	0.485	0.485	590,000
2024-11-05	0.470	0.480	0.470	0.480	0.480	150,000
2024-11-04	0.480	0.480	0.470	0.480	0.480	310,000
2024-10-31	0.480	0.485	0.480	0.480	0.480	140,000
2024-10-30	0.470	0.480	0.470	0.480	0.480	260,000
2024-10-29	0.465	0.470	0.465	0.470	0.470	750,000
2024-10-28	0.465	0.470	0.465	0.465	0.465	560,000
2024-10-25	0.465	0.465	0.465	0.465	0.465	750,000
2024-10-24	0.470	0.470	0.460	0.460	0.460	1,070,000
2024-10-23	0.465	0.480	0.460	0.465	0.465	1,900,000
2024-10-22	0.480	0.485	0.475	0.475	0.475	560,000
2024-10-18	0.465	0.480	0.465	0.470	0.470	1,110,000
2024-10-17	0.460	0.460	0.460	0.460	0.460	490,000
2024-10-16	0.455	0.455	0.450	0.455	0.455	450,000
2024-10-15	0.455	0.460	0.455	0.455	0.455	420,000
2024-10-14	0.455	0.455	0.450	0.450	0.450	890,000
2024-10-11	0.455	0.455	0.450	0.450	0.450	500,000
2024-10-10	0.445	0.450	0.445	0.450	0.450	210,000
2024-10-09	0.450	0.450	0.445	0.445	0.445	440,000
2024-10-08	0.445	0.450	0.445	0.450	0.450	850,000
2024-10-07	0.450	0.450	0.440	0.445	0.445	900,000
2024-10-04	0.440	0.450	0.440	0.450	0.450	420,000
2024-10-03	0.435	0.445	0.430	0.435	0.435	1,050,000
2024-10-02	0.430	0.445	0.430	0.435	0.435	2,500,000
2024-10-01	0.425	0.425	0.425	0.425	0.425	840,000
2024-09-30	0.430	0.430	0.425	0.425	0.425	410,000
2024-09-27	0.420	0.420	0.420	0.420	0.420	590,000
2024-09-26	0.420	0.425	0.420	0.425	0.425	330,000
2024-09-25	0.425	0.435	0.415	0.415	0.415	3,820,000
2024-09-24	0.430	0.430	0.425	0.430	0.430	440,000
2024-09-23	0.425	0.430	0.420	0.425	0.425	650,000
2024-09-20	0.425	0.425	0.420	0.420	0.420	360,000
2024-09-19	0.420	0.420	0.415	0.420	0.420	40,000
2024-09-18	0.415	0.415	0.415	0.415	0.415	1,040,000
2024-09-17	0.415	0.415	0.405	0.405	0.405	1,610,000
2024-09-16	0.415	0.415	0.410	0.415	0.415	470,000
2024-09-13	0.415	0.415	0.415	0.415	0.415	600,000
2024-09-12	0.425	0.430	0.405	0.405	0.405	4,360,000
2024-09-11	0.415	0.425	0.415	0.425	0.425	3,790,000
2024-09-10	0.415	0.415	0.410	0.410	0.410	420,000
2024-09-09	0.415	0.415	0.410	0.410	0.410	820,000
2024-09-06	0.415	0.415	0.410	0.415	0.415	1,370,000

← NewerPage 7 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.