ATN Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	0.390	0.390	0.390	0.390	0.390	20,000
2026-10-13	0.390	0.390	0.390	0.390	0.390	100,000
2026-10-12	0.390	0.390	0.390	0.390	0.390	100,000
2026-10-09	0.390	0.390	0.385	0.385	0.385	170,000
2026-10-08	0.390	0.390	0.385	0.385	0.385	250,000
2026-10-07	0.385	0.385	0.380	0.380	0.380	730,000
2026-10-06	0.390	0.390	0.380	0.380	0.380	1,300,000
2026-10-05	0.385	0.385	0.380	0.380	0.380	1,500,000
2026-10-02	0.390	0.390	0.380	0.385	0.385	2,950,000
2026-10-01	0.390	0.390	0.380	0.380	0.380	1,620,000
2026-09-30	0.395	0.395	0.390	0.390	0.390	1,700,000
2026-09-29	0.395	0.395	0.395	0.395	0.395	500,000
2026-09-28	0.395	0.395	0.395	0.395	0.395	460,000
2026-09-25	0.390	0.400	0.390	0.400	0.400	750,000
2026-09-24	0.385	0.385	0.385	0.385	0.385	190,000
2026-09-23	0.390	0.390	0.385	0.385	0.385	810,000
2026-09-22	0.390	0.390	0.380	0.380	0.380	1,160,000
2026-09-21	0.395	0.395	0.375	0.375	0.375	2,340,000
2026-09-18	0.400	0.400	0.395	0.395	0.395	610,000
2026-09-17	0.400	0.400	0.395	0.400	0.400	290,000
2026-09-16	0.395	0.410	0.395	0.410	0.410	130,000
2026-09-15	0.390	0.395	0.360	0.390	0.390	4,450,000
2026-09-14	0.410	0.415	0.370	0.395	0.395	1,800,000
2026-09-11	0.415	0.415	0.410	0.410	0.410	950,000
2026-09-10	0.415	0.415	0.410	0.410	0.410	1,100,000
2026-09-09	0.415	0.415	0.410	0.410	0.410	330,000
2026-09-08	0.415	0.420	0.410	0.410	0.410	1,500,000
2026-09-07	0.415	0.415	0.415	0.415	0.415	680,000
2026-09-04	0.415	0.415	0.410	0.410	0.410	2,570,000
2026-09-03	0.415	0.415	0.415	0.415	0.415	500,000
2026-09-02	0.415	0.415	0.405	0.410	0.410	2,290,000
2026-09-01	0.415	0.415	0.410	0.410	0.410	900,000
2026-08-28	0.415	0.415	0.410	0.410	0.410	1,290,000
2026-08-27	0.415	0.415	0.415	0.415	0.415	40,000
2026-08-26	0.415	0.415	0.415	0.415	0.415	800,000
2026-08-25	0.415	0.415	0.415	0.415	0.415	600,000
2026-08-24	0.415	0.415	0.415	0.415	0.415	640,000
2026-08-20	0.415	0.415	0.415	0.415	0.415	10,000
2026-08-19	0.415	0.415	0.415	0.415	0.415	250,000
2026-08-14	0.415	0.415	0.415	0.415	0.415	30,000
2026-08-13	0.415	0.415	0.415	0.415	0.415	600,000
2026-08-12	0.415	0.415	0.415	0.415	0.415	100,000
2026-08-10	0.415	0.415	0.415	0.415	0.415	100,000
2026-08-05	0.415	0.415	0.415	0.415	0.415	10,000
2026-08-03	0.415	0.415	0.415	0.415	0.415	200,000
2026-07-31	0.415	0.415	0.415	0.415	0.415	50,000
2026-07-30	0.420	0.420	0.420	0.420	0.420	2,500,000
2026-07-29	0.415	0.415	0.415	0.415	0.415	160,000
2026-07-27	0.415	0.415	0.415	0.415	0.415	300,000
2026-07-24	0.410	0.410	0.410	0.410	0.410	900,000
2026-07-23	0.415	0.415	0.410	0.410	0.410	230,000
2026-07-21	0.415	0.415	0.415	0.415	0.415	10,000
2026-07-20	0.415	0.415	0.415	0.415	0.415	10,000
2026-07-17	0.415	0.415	0.415	0.415	0.415	120,000
2026-07-16	0.415	0.415	0.415	0.415	0.415	160,000
2026-07-09	0.415	0.415	0.415	0.415	0.415	30,000
2026-07-06	0.415	0.415	0.415	0.415	0.415	10,000
2026-07-03	0.415	0.415	0.415	0.415	0.415	60,000
2026-07-02	0.415	0.415	0.415	0.415	0.415	260,000
2026-07-01	0.415	0.415	0.415	0.415	0.415	250,000

Page 1 of 18 · 1,074 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.