Atlas Consolidated Mining and Development Corporation (PSE:AT)
Philippines
· Delayed Price · Currency is PHP 8.66
-0.64 (-6.88%)
Last updated: Mar 3, 2026, 1:40 PM PST
PSE:AT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 9.28 | 9.28 | 8.62 | 8.80 | 8.80 | -5.58% | 3,690,300 |
| Mar 2, 2026 | 9.21 | 9.35 | 9.20 | 9.32 | 9.32 | 0.32% | 1,474,300 |
| Feb 27, 2026 | 9.30 | 9.32 | 9.22 | 9.29 | 9.29 | -0.21% | 1,720,800 |
| Feb 26, 2026 | 9.51 | 9.55 | 9.30 | 9.31 | 9.31 | -2.10% | 1,839,500 |
| Feb 25, 2026 | 9.36 | 9.55 | 9.35 | 9.51 | 9.51 | 2.15% | 1,463,800 |
| Feb 24, 2026 | 9.41 | 9.61 | 9.30 | 9.31 | 9.31 | -0.85% | 3,394,600 |
| Feb 23, 2026 | 9.20 | 9.43 | 9.10 | 9.39 | 9.39 | 2.29% | 1,823,500 |
| Feb 20, 2026 | 8.97 | 9.18 | 8.92 | 9.18 | 9.18 | 2.34% | 930,700 |
| Feb 19, 2026 | 9.05 | 9.14 | 8.91 | 8.97 | 8.97 | - | 1,391,300 |
| Feb 18, 2026 | 9.00 | 9.00 | 8.60 | 8.97 | 8.97 | -1.21% | 1,987,700 |
| Feb 16, 2026 | 9.20 | 9.24 | 9.00 | 9.08 | 9.08 | -0.87% | 1,034,000 |
| Feb 13, 2026 | 9.20 | 9.29 | 9.08 | 9.16 | 9.16 | -2.24% | 1,260,900 |
| Feb 12, 2026 | 9.50 | 9.50 | 9.02 | 9.37 | 9.37 | -0.21% | 1,695,200 |
| Feb 11, 2026 | 9.76 | 9.80 | 9.39 | 9.39 | 9.39 | -3.30% | 3,223,300 |
| Feb 10, 2026 | 9.90 | 9.97 | 9.57 | 9.71 | 9.71 | -1.42% | 2,442,600 |
| Feb 9, 2026 | 9.31 | 10.18 | 9.31 | 9.85 | 9.85 | 5.91% | 5,593,200 |
| Feb 6, 2026 | 9.20 | 9.50 | 9.00 | 9.30 | 9.30 | -2.62% | 3,560,800 |
| Feb 5, 2026 | 9.86 | 9.86 | 9.40 | 9.55 | 9.55 | -3.54% | 3,367,900 |
| Feb 4, 2026 | 9.42 | 9.90 | 9.42 | 9.90 | 9.90 | 8.43% | 3,913,700 |
| Feb 3, 2026 | 8.90 | 9.66 | 8.90 | 9.13 | 9.13 | 1.44% | 4,121,400 |
| Feb 2, 2026 | 9.50 | 9.62 | 8.90 | 9.00 | 9.00 | -13.46% | 7,471,100 |
| Jan 30, 2026 | 9.40 | 10.40 | 9.30 | 10.40 | 10.40 | 9.47% | 10,629,900 |
| Jan 29, 2026 | 9.11 | 9.50 | 9.11 | 9.50 | 9.50 | 4.28% | 11,074,400 |
| Jan 28, 2026 | 8.55 | 9.15 | 8.55 | 9.11 | 9.11 | 7.18% | 8,430,300 |
| Jan 27, 2026 | 8.20 | 8.50 | 8.10 | 8.50 | 8.50 | 4.42% | 7,593,600 |
| Jan 26, 2026 | 7.45 | 8.14 | 7.45 | 8.14 | 8.14 | 10.15% | 7,214,400 |
| Jan 23, 2026 | 7.33 | 7.41 | 7.30 | 7.39 | 7.39 | 0.82% | 1,670,600 |
| Jan 22, 2026 | 7.42 | 7.42 | 7.30 | 7.33 | 7.33 | -0.95% | 839,700 |
| Jan 21, 2026 | 7.35 | 7.49 | 7.31 | 7.40 | 7.40 | 1.37% | 1,579,600 |
| Jan 20, 2026 | 7.26 | 7.32 | 7.00 | 7.30 | 7.30 | 0.55% | 1,647,300 |
| Jan 19, 2026 | 7.30 | 7.30 | 7.25 | 7.26 | 7.26 | -0.27% | 1,615,000 |
| Jan 16, 2026 | 7.65 | 7.65 | 7.27 | 7.28 | 7.28 | -4.21% | 2,706,100 |
| Jan 15, 2026 | 7.65 | 7.69 | 7.30 | 7.60 | 7.60 | -0.65% | 1,789,100 |
| Jan 14, 2026 | 7.44 | 7.79 | 7.44 | 7.65 | 7.65 | 2.82% | 1,606,100 |
| Jan 13, 2026 | 7.19 | 7.45 | 7.19 | 7.44 | 7.44 | 3.48% | 3,068,100 |
| Jan 12, 2026 | 7.07 | 7.19 | 7.01 | 7.19 | 7.19 | 2.71% | 1,362,000 |
| Jan 9, 2026 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | -1.41% | 1,463,500 |
| Jan 8, 2026 | 7.18 | 7.18 | 7.02 | 7.10 | 7.10 | -0.70% | 742,100 |
| Jan 7, 2026 | 7.11 | 7.15 | 6.85 | 7.15 | 7.15 | 0.70% | 1,728,500 |
| Jan 6, 2026 | 6.75 | 7.10 | 6.75 | 7.10 | 7.10 | 6.29% | 2,036,600 |
| Jan 5, 2026 | 6.50 | 6.68 | 6.50 | 6.68 | 6.68 | 2.77% | 2,001,500 |
| Jan 2, 2026 | 5.98 | 6.50 | 5.97 | 6.50 | 6.50 | 7.79% | 1,355,600 |
| Dec 29, 2025 | 5.80 | 6.08 | 5.80 | 6.03 | 6.03 | 3.97% | 3,068,800 |
| Dec 26, 2025 | 5.70 | 5.89 | 5.70 | 5.80 | 5.80 | 2.29% | 859,500 |
| Dec 23, 2025 | 5.70 | 5.75 | 5.67 | 5.67 | 5.67 | -0.35% | 692,700 |
| Dec 22, 2025 | 5.60 | 5.74 | 5.56 | 5.69 | 5.69 | 3.08% | 2,097,800 |
| Dec 19, 2025 | 5.60 | 5.70 | 5.52 | 5.52 | 5.52 | -1.43% | 567,100 |
| Dec 18, 2025 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 93,900 |
| Dec 17, 2025 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | -1.41% | 258,500 |
| Dec 16, 2025 | 5.72 | 5.72 | 5.67 | 5.68 | 5.68 | -0.70% | 935,300 |
| Dec 15, 2025 | 5.70 | 5.72 | 5.70 | 5.72 | 5.72 | 0.88% | 897,500 |
| Dec 12, 2025 | 5.65 | 5.70 | 5.52 | 5.67 | 5.67 | 3.09% | 892,800 |
| Dec 11, 2025 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 3.77% | 584,800 |
| Dec 10, 2025 | 5.40 | 5.42 | 5.27 | 5.30 | 5.30 | -1.67% | 647,100 |
| Dec 9, 2025 | 5.59 | 5.59 | 5.39 | 5.39 | 5.39 | -3.75% | 655,400 |
| Dec 5, 2025 | 5.60 | 5.60 | 5.46 | 5.60 | 5.60 | - | 388,900 |
| Dec 4, 2025 | 5.70 | 5.80 | 5.59 | 5.60 | 5.60 | 0.36% | 2,206,900 |
| Dec 3, 2025 | 5.52 | 5.60 | 5.40 | 5.58 | 5.58 | 1.82% | 976,900 |
| Dec 2, 2025 | 5.35 | 5.49 | 5.35 | 5.48 | 5.48 | 2.62% | 1,978,100 |
| Dec 1, 2025 | 5.13 | 5.35 | 5.13 | 5.34 | 5.34 | 4.30% | 1,742,100 |
| Nov 28, 2025 | 5.10 | 5.15 | 5.10 | 5.12 | 5.12 | 0.39% | 116,700 |
| Nov 27, 2025 | 5.22 | 5.22 | 5.10 | 5.10 | 5.10 | -1.16% | 149,100 |
| Nov 26, 2025 | 5.15 | 5.25 | 5.12 | 5.16 | 5.16 | 0.19% | 1,505,200 |
| Nov 25, 2025 | 5.11 | 5.16 | 5.10 | 5.15 | 5.15 | 0.19% | 244,800 |
| Nov 24, 2025 | 5.11 | 5.16 | 5.10 | 5.14 | 5.14 | -0.19% | 698,100 |
| Nov 21, 2025 | 5.12 | 5.16 | 5.12 | 5.15 | 5.15 | - | 431,500 |
| Nov 20, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 2,973,500 |
| Nov 19, 2025 | 5.15 | 5.24 | 5.15 | 5.20 | 5.20 | 0.97% | 171,100 |
| Nov 18, 2025 | 5.15 | 5.19 | 5.13 | 5.15 | 5.15 | 0.19% | 201,100 |
| Nov 17, 2025 | 5.27 | 5.30 | 5.14 | 5.14 | 5.14 | -2.28% | 671,500 |
| Nov 14, 2025 | 5.25 | 5.38 | 5.14 | 5.26 | 5.26 | 0.19% | 1,157,800 |
| Nov 13, 2025 | 5.14 | 5.27 | 5.14 | 5.25 | 5.25 | 2.14% | 131,000 |
| Nov 12, 2025 | 5.16 | 5.20 | 5.14 | 5.14 | 5.14 | -0.19% | 251,900 |
| Nov 11, 2025 | 5.33 | 5.38 | 5.15 | 5.15 | 5.15 | -3.38% | 322,000 |
| Nov 10, 2025 | 5.33 | 5.33 | 5.11 | 5.33 | 5.33 | - | 241,000 |
| Nov 7, 2025 | 5.14 | 5.34 | 5.10 | 5.33 | 5.33 | 3.70% | 58,600 |
| Nov 6, 2025 | 5.40 | 5.42 | 5.11 | 5.14 | 5.14 | -4.81% | 324,600 |
| Nov 5, 2025 | 5.31 | 5.58 | 5.31 | 5.40 | 5.40 | 1.69% | 111,800 |
| Nov 4, 2025 | 5.33 | 5.37 | 5.30 | 5.31 | 5.31 | 0.19% | 194,100 |
| Nov 3, 2025 | 5.15 | 5.30 | 5.12 | 5.30 | 5.30 | 3.52% | 566,900 |
| Oct 30, 2025 | 5.10 | 5.12 | 5.10 | 5.12 | 5.12 | 0.59% | 192,700 |
| Oct 29, 2025 | 5.00 | 5.10 | 5.00 | 5.09 | 5.09 | 1.80% | 170,800 |
| Oct 28, 2025 | 5.07 | 5.07 | 5.00 | 5.00 | 5.00 | -1.38% | 1,028,800 |
| Oct 27, 2025 | 5.15 | 5.16 | 5.00 | 5.07 | 5.07 | -1.55% | 529,900 |
| Oct 24, 2025 | 5.16 | 5.16 | 5.10 | 5.15 | 5.15 | -0.19% | 404,600 |
| Oct 23, 2025 | 5.13 | 5.23 | 5.13 | 5.16 | 5.16 | 0.39% | 290,300 |
| Oct 22, 2025 | 5.24 | 5.25 | 4.98 | 5.14 | 5.14 | -3.02% | 1,152,000 |
| Oct 21, 2025 | 5.24 | 5.35 | 5.21 | 5.30 | 5.30 | 1.15% | 893,500 |
| Oct 20, 2025 | 5.55 | 5.60 | 5.07 | 5.24 | 5.24 | -6.43% | 1,067,400 |
| Oct 17, 2025 | 5.51 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 398,900 |
| Oct 16, 2025 | 5.40 | 5.79 | 5.40 | 5.50 | 5.50 | 2.61% | 1,368,000 |
| Oct 15, 2025 | 5.40 | 5.50 | 5.30 | 5.36 | 5.36 | 1.13% | 305,900 |
| Oct 14, 2025 | 5.50 | 5.90 | 5.30 | 5.30 | 5.30 | -2.75% | 2,903,900 |
| Oct 13, 2025 | 5.60 | 5.64 | 5.29 | 5.45 | 5.45 | -0.91% | 1,119,700 |
| Oct 10, 2025 | 5.10 | 5.50 | 5.01 | 5.50 | 5.50 | 7.84% | 4,985,100 |
| Oct 9, 2025 | 5.29 | 5.34 | 5.00 | 5.10 | 5.10 | -1.73% | 2,141,900 |
| Oct 8, 2025 | 4.71 | 5.20 | 4.56 | 5.19 | 5.19 | 9.96% | 3,946,000 |
| Oct 7, 2025 | 4.35 | 4.79 | 4.35 | 4.72 | 4.72 | 9.51% | 2,562,000 |
| Oct 6, 2025 | 4.25 | 4.31 | 4.21 | 4.31 | 4.31 | 1.41% | 249,000 |
| Oct 3, 2025 | 4.30 | 4.35 | 4.21 | 4.25 | 4.25 | - | 116,000 |