ATN Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	0.580	0.580	0.570	0.570	0.570	2,088,000
2024-06-05	0.590	0.590	0.580	0.580	0.580	2,809,000
2024-06-04	0.570	0.600	0.570	0.590	0.590	11,960,000
2024-06-03	0.560	0.570	0.560	0.570	0.570	1,030,000
2024-05-31	0.580	0.580	0.560	0.560	0.560	1,504,000
2024-05-30	0.580	0.590	0.560	0.580	0.580	11,925,000
2024-05-29	0.570	0.590	0.560	0.580	0.580	19,328,000
2024-05-28	0.580	0.580	0.570	0.580	0.580	4,198,000
2024-05-27	0.550	0.590	0.550	0.570	0.570	17,552,000
2024-05-24	0.520	0.540	0.520	0.540	0.540	835,000
2024-05-23	0.530	0.530	0.520	0.520	0.520	1,156,000
2024-05-22	0.530	0.550	0.530	0.540	0.540	618,000
2024-05-21	0.550	0.550	0.530	0.540	0.540	6,678,000
2024-05-20	0.570	0.580	0.530	0.540	0.540	3,779,000
2024-05-17	0.580	0.590	0.580	0.580	0.580	1,839,000
2024-05-16	0.590	0.600	0.580	0.590	0.590	1,589,000
2024-05-15	0.570	0.600	0.560	0.590	0.590	12,102,000
2024-05-14	0.570	0.570	0.550	0.560	0.560	1,871,000
2024-05-13	0.550	0.590	0.540	0.580	0.580	9,064,000
2024-05-10	0.540	0.570	0.520	0.560	0.560	4,952,000
2024-05-09	0.560	0.560	0.550	0.550	0.550	419,000
2024-05-08	0.540	0.570	0.530	0.560	0.560	10,039,000
2024-05-07	0.580	0.580	0.550	0.560	0.560	1,630,000
2024-05-06	0.550	0.590	0.550	0.580	0.580	8,772,000
2024-05-03	0.550	0.550	0.540	0.540	0.540	2,008,000
2024-05-02	0.550	0.550	0.530	0.550	0.550	338,000
2024-04-30	0.550	0.560	0.530	0.530	0.530	1,752,000
2024-04-29	0.540	0.570	0.530	0.560	0.560	6,613,000
2024-04-26	0.560	0.590	0.540	0.540	0.540	12,845,000
2024-04-25	0.500	0.570	0.500	0.550	0.550	20,050,000
2024-04-24	0.495	0.500	0.480	0.490	0.490	2,766,000
2024-04-23	0.500	0.520	0.500	0.510	0.510	581,000
2024-04-22	0.510	0.540	0.500	0.500	0.500	3,667,000
2024-04-19	0.550	0.550	0.510	0.530	0.530	2,097,000
2024-04-18	0.580	0.580	0.540	0.550	0.550	289,000
2024-04-17	0.590	0.590	0.570	0.580	0.580	372,000
2024-04-16	0.540	0.600	0.540	0.570	0.570	672,000
2024-04-15	0.560	0.560	0.540	0.540	0.540	1,295,000
2024-04-12	0.580	0.580	0.540	0.560	0.560	761,000
2024-04-11	0.560	0.610	0.560	0.580	0.580	979,000
2024-04-08	0.600	0.600	0.560	0.560	0.560	1,547,000
2024-04-05	0.600	0.600	0.570	0.590	0.590	5,637,000
2024-04-04	0.630	0.630	0.590	0.610	0.610	2,688,000
2024-04-03	0.660	0.660	0.590	0.610	0.610	13,795,000
2024-04-02	0.650	0.710	0.630	0.660	0.660	20,789,000
2024-04-01	0.620	0.640	0.620	0.640	0.640	2,696,000
2024-03-27	0.640	0.640	0.610	0.640	0.640	7,096,000
2024-03-26	0.600	0.650	0.600	0.630	0.630	13,583,000
2024-03-25	0.590	0.620	0.580	0.600	0.600	4,932,000
2024-03-22	0.630	0.650	0.590	0.610	0.610	10,882,000
2024-03-21	0.550	0.640	0.550	0.630	0.630	41,498,000
2024-03-20	0.550	0.560	0.540	0.550	0.550	6,356,000
2024-03-19	0.520	0.560	0.520	0.560	0.560	6,766,000
2024-03-18	0.520	0.530	0.500	0.530	0.530	1,396,000
2024-03-15	0.530	0.550	0.520	0.520	0.520	3,416,000
2024-03-14	0.495	0.550	0.495	0.540	0.540	3,129,000
2024-03-13	0.485	0.520	0.485	0.510	0.510	2,113,000
2024-03-12	0.495	0.510	0.490	0.500	0.500	1,270,000
2024-03-11	0.490	0.495	0.485	0.495	0.495	1,050,000
2024-03-08	0.480	0.490	0.480	0.490	0.490	920,000

← NewerPage 9 of 18 · 1,073 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.