ATN Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.415	0.415	0.405	0.405	0.405	1,400,000
2024-09-04	0.415	0.415	0.410	0.410	0.410	800,000
2024-09-03	0.415	0.415	0.410	0.410	0.410	1,250,000
2024-09-02	0.425	0.425	0.425	0.425	0.425	200,000
2024-08-30	0.420	0.425	0.415	0.425	0.425	770,000
2024-08-29	0.420	0.435	0.405	0.420	0.420	5,900,000
2024-08-28	0.420	0.440	0.415	0.420	0.420	2,000,000
2024-08-27	0.415	0.420	0.410	0.415	0.415	1,300,000
2024-08-22	0.410	0.410	0.405	0.410	0.410	790,000
2024-08-21	0.420	0.420	0.400	0.405	0.405	990,000
2024-08-20	0.430	0.430	0.410	0.410	0.410	4,460,000
2024-08-19	0.440	0.440	0.420	0.425	0.425	4,910,000
2024-08-16	0.445	0.450	0.440	0.450	0.450	520,000
2024-08-15	0.440	0.450	0.435	0.450	0.450	1,520,000
2024-08-14	0.470	0.470	0.430	0.430	0.430	4,040,000
2024-08-13	0.470	0.475	0.450	0.460	0.460	2,690,000
2024-08-12	0.480	0.480	0.460	0.460	0.460	2,980,000
2024-08-09	0.485	0.485	0.470	0.480	0.480	4,890,000
2024-08-08	0.480	0.490	0.470	0.485	0.485	2,660,000
2024-08-07	0.470	0.480	0.470	0.480	0.480	1,550,000
2024-08-06	0.480	0.520	0.470	0.480	0.480	1,480,000
2024-08-05	0.520	0.520	0.470	0.480	0.480	7,443,000
2024-08-02	0.540	0.540	0.510	0.520	0.520	10,196,000
2024-08-01	0.550	0.560	0.550	0.550	0.550	627,000
2024-07-31	0.560	0.570	0.550	0.550	0.550	1,586,000
2024-07-30	0.580	0.580	0.540	0.560	0.560	10,404,000
2024-07-29	0.600	0.600	0.580	0.580	0.580	1,979,000
2024-07-26	0.590	0.600	0.580	0.590	0.590	3,397,000
2024-07-25	0.630	0.630	0.590	0.590	0.590	21,479,000
2024-07-23	0.630	0.640	0.630	0.630	0.630	1,366,000
2024-07-22	0.640	0.640	0.630	0.630	0.630	3,810,000
2024-07-19	0.640	0.650	0.630	0.630	0.630	5,869,000
2024-07-18	0.630	0.630	0.630	0.630	0.630	1,810,000
2024-07-17	0.640	0.640	0.630	0.630	0.630	6,241,000
2024-07-16	0.640	0.650	0.630	0.640	0.640	6,966,000
2024-07-15	0.630	0.640	0.630	0.630	0.630	4,259,000
2024-07-12	0.620	0.630	0.620	0.620	0.620	6,674,000
2024-07-11	0.610	0.630	0.610	0.610	0.610	10,590,000
2024-07-10	0.620	0.620	0.610	0.610	0.610	1,024,000
2024-07-09	0.610	0.620	0.610	0.620	0.620	2,319,000
2024-07-08	0.620	0.630	0.610	0.630	0.630	1,468,000
2024-07-05	0.610	0.620	0.610	0.610	0.610	1,640,000
2024-07-04	0.610	0.610	0.610	0.610	0.610	3,233,000
2024-07-03	0.620	0.620	0.610	0.620	0.620	1,126,000
2024-07-02	0.620	0.620	0.610	0.610	0.610	3,328,000
2024-07-01	0.630	0.630	0.610	0.620	0.620	5,935,000
2024-06-28	0.630	0.640	0.610	0.630	0.630	5,137,000
2024-06-27	0.620	0.630	0.610	0.630	0.630	2,453,000
2024-06-26	0.630	0.640	0.620	0.630	0.630	7,342,000
2024-06-25	0.620	0.640	0.610	0.630	0.630	4,759,000
2024-06-24	0.630	0.640	0.600	0.620	0.620	14,124,000
2024-06-21	0.610	0.640	0.610	0.610	0.610	12,541,000
2024-06-20	0.620	0.620	0.610	0.610	0.610	1,622,000
2024-06-19	0.620	0.630	0.610	0.610	0.610	12,423,000
2024-06-18	0.600	0.630	0.600	0.620	0.620	9,132,000
2024-06-14	0.610	0.620	0.600	0.600	0.600	5,102,000
2024-06-13	0.600	0.620	0.580	0.610	0.610	21,233,000
2024-06-11	0.570	0.590	0.570	0.590	0.590	10,666,000
2024-06-10	0.580	0.580	0.580	0.580	0.580	744,000
2024-06-07	0.580	0.580	0.570	0.570	0.570	3,604,000

← NewerPage 8 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.