Atlas Consolidated Mining and Development Corporation (PSE:AT)
Philippines
· Delayed Price · Currency is PHP 8.24
-0.21 (-2.49%)
At close: Apr 28, 2026
PSE:AT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.46 | 8.51 | 8.00 | 8.24 | 8.24 | -2.49% | 2,707,200 |
| Apr 27, 2026 | 7.67 | 8.97 | 7.67 | 8.45 | 8.45 | 11.18% | 10,034,800 |
| Apr 24, 2026 | 7.64 | 7.82 | 7.50 | 7.60 | 7.60 | -0.26% | 2,121,600 |
| Apr 23, 2026 | 7.84 | 7.96 | 7.55 | 7.62 | 7.62 | -2.93% | 1,992,600 |
| Apr 22, 2026 | 8.10 | 8.20 | 7.84 | 7.85 | 7.85 | -4.27% | 2,059,300 |
| Apr 21, 2026 | 8.36 | 8.36 | 8.14 | 8.20 | 8.20 | -1.68% | 2,164,900 |
| Apr 20, 2026 | 8.50 | 8.60 | 8.20 | 8.34 | 8.34 | -2.23% | 2,737,100 |
| Apr 17, 2026 | 8.35 | 8.60 | 8.20 | 8.53 | 8.53 | 2.16% | 4,355,400 |
| Apr 16, 2026 | 8.55 | 8.62 | 8.32 | 8.35 | 8.35 | -1.76% | 2,699,500 |
| Apr 15, 2026 | 8.15 | 8.80 | 8.13 | 8.50 | 8.50 | 5.59% | 6,344,500 |
| Apr 14, 2026 | 7.83 | 8.07 | 7.83 | 8.05 | 8.05 | 2.81% | 4,232,400 |
| Apr 13, 2026 | 7.90 | 7.94 | 7.56 | 7.83 | 7.83 | -1.76% | 2,133,700 |
| Apr 10, 2026 | 7.73 | 7.97 | 7.52 | 7.97 | 7.97 | 3.37% | 5,202,800 |
| Apr 8, 2026 | 7.41 | 7.77 | 7.40 | 7.71 | 7.71 | 7.08% | 4,342,400 |
| Apr 7, 2026 | 7.30 | 7.35 | 7.07 | 7.20 | 7.20 | 0.70% | 3,312,300 |
| Apr 6, 2026 | 7.15 | 7.55 | 6.95 | 7.15 | 7.15 | -0.56% | 3,814,700 |
| Apr 1, 2026 | 6.25 | 7.32 | 6.25 | 7.19 | 7.19 | 16.53% | 5,401,100 |
| Mar 31, 2026 | 6.01 | 6.25 | 6.01 | 6.17 | 6.17 | 2.66% | 2,202,400 |
| Mar 30, 2026 | 5.90 | 6.10 | 5.83 | 6.01 | 6.01 | 1.86% | 1,373,800 |
| Mar 27, 2026 | 6.18 | 6.18 | 5.89 | 5.90 | 5.90 | -4.53% | 4,588,400 |
| Mar 26, 2026 | 6.12 | 6.50 | 5.81 | 6.18 | 6.18 | 0.98% | 2,136,300 |
| Mar 25, 2026 | 6.50 | 6.67 | 6.09 | 6.12 | 6.12 | -4.23% | 2,411,600 |
| Mar 24, 2026 | 6.33 | 6.50 | 6.31 | 6.39 | 6.39 | - | 1,460,500 |
| Mar 23, 2026 | 7.00 | 7.00 | 6.24 | 6.39 | 6.39 | -11.25% | 3,557,000 |
| Mar 19, 2026 | 7.97 | 7.97 | 7.13 | 7.20 | 7.20 | -9.66% | 3,257,000 |
| Mar 18, 2026 | 7.93 | 7.97 | 7.83 | 7.97 | 7.97 | 0.63% | 830,400 |
| Mar 17, 2026 | 7.86 | 8.14 | 7.86 | 7.92 | 7.92 | 0.76% | 1,337,500 |
| Mar 16, 2026 | 8.20 | 8.20 | 7.73 | 7.86 | 7.86 | -5.30% | 1,354,900 |
| Mar 13, 2026 | 8.49 | 8.49 | 8.24 | 8.30 | 8.30 | -1.89% | 929,800 |
| Mar 12, 2026 | 8.25 | 8.55 | 8.10 | 8.46 | 8.46 | 0.48% | 3,729,300 |
| Mar 11, 2026 | 8.05 | 8.58 | 8.05 | 8.42 | 8.42 | 4.60% | 4,671,700 |
| Mar 10, 2026 | 7.73 | 8.07 | 7.73 | 8.05 | 8.05 | 3.87% | 4,369,600 |
| Mar 9, 2026 | 7.61 | 7.75 | 7.01 | 7.75 | 7.75 | -3.13% | 2,501,600 |
| Mar 6, 2026 | 8.08 | 8.10 | 7.80 | 8.00 | 8.00 | -0.99% | 2,645,100 |
| Mar 5, 2026 | 8.00 | 8.16 | 8.00 | 8.08 | 8.08 | 0.87% | 1,492,000 |
| Mar 4, 2026 | 8.70 | 8.70 | 8.00 | 8.01 | 8.01 | -8.98% | 5,124,500 |
| 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 |