Asian Terminals, Inc. (PSE:ATI)
Philippines
· Delayed Price · Currency is PHP 31.75
-0.05 (-0.16%)
At close: Dec 5, 2025
Asian Terminals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.15 | 31.85 | 31.00 | 31.75 | 31.75 | -0.16% | 11,800 |
| Dec 4, 2025 | 32.00 | 32.00 | 31.00 | 31.80 | 31.80 | -0.62% | 47,000 |
| Dec 3, 2025 | 32.00 | 32.25 | 31.00 | 32.00 | 32.00 | - | 224,000 |
| Dec 2, 2025 | 31.20 | 32.00 | 31.05 | 32.00 | 32.00 | 2.56% | 62,100 |
| Dec 1, 2025 | 31.30 | 31.30 | 31.20 | 31.20 | 31.20 | 0.65% | 2,800 |
| Nov 28, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -1.59% | 262,300 |
| Nov 27, 2025 | 31.55 | 31.55 | 31.30 | 31.50 | 31.50 | -1.56% | 169,600 |
| Nov 26, 2025 | 32.45 | 32.45 | 31.50 | 32.00 | 32.00 | -1.39% | 74,000 |
| Nov 25, 2025 | 32.45 | 32.85 | 32.45 | 32.45 | 32.45 | - | 30,500 |
| Nov 24, 2025 | 32.10 | 32.85 | 31.90 | 32.45 | 32.45 | 1.09% | 8,500 |
| Nov 21, 2025 | 32.50 | 32.50 | 31.90 | 32.10 | 32.10 | -1.23% | 69,900 |
| Nov 20, 2025 | 32.45 | 33.00 | 31.90 | 32.50 | 32.50 | 3.01% | 24,600 |
| Nov 19, 2025 | 31.85 | 32.50 | 31.50 | 31.55 | 31.55 | -1.41% | 25,200 |
| Nov 18, 2025 | 31.85 | 32.00 | 31.40 | 32.00 | 32.00 | 0.31% | 51,400 |
| Nov 17, 2025 | 32.40 | 32.45 | 31.10 | 31.90 | 31.90 | -1.39% | 18,300 |
| Nov 14, 2025 | 31.50 | 33.55 | 30.85 | 32.35 | 32.35 | 2.70% | 306,300 |
| Nov 13, 2025 | 30.80 | 31.50 | 30.80 | 31.50 | 31.50 | 0.96% | 17,000 |
| Nov 12, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.63% | 5,700 |
| Nov 11, 2025 | 30.70 | 31.00 | 30.70 | 30.70 | 30.70 | -0.49% | 17,300 |
| Nov 10, 2025 | 30.50 | 31.00 | 30.50 | 30.85 | 30.85 | 0.33% | 28,500 |
| Nov 7, 2025 | 31.00 | 31.00 | 30.60 | 30.75 | 30.75 | -0.81% | 68,400 |
| Nov 6, 2025 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | -0.64% | 27,900 |
| Nov 5, 2025 | 31.90 | 31.90 | 31.20 | 31.20 | 31.20 | -2.35% | 43,000 |
| Nov 4, 2025 | 31.35 | 31.95 | 31.10 | 31.95 | 31.95 | 1.75% | 18,000 |
| Nov 3, 2025 | 31.35 | 31.80 | 31.00 | 31.40 | 31.40 | 0.16% | 213,900 |
| Oct 30, 2025 | 32.20 | 32.20 | 31.35 | 31.35 | 31.35 | 0.64% | 300 |
| Oct 29, 2025 | 30.95 | 32.40 | 30.90 | 31.15 | 31.15 | -0.16% | 23,100 |
| Oct 28, 2025 | 31.90 | 32.45 | 31.15 | 31.20 | 31.20 | -2.19% | 364,000 |
| Oct 27, 2025 | 32.10 | 32.25 | 31.50 | 31.90 | 31.90 | -1.09% | 59,000 |
| Oct 24, 2025 | 33.05 | 33.05 | 32.25 | 32.25 | 32.25 | -5.01% | 58,400 |
| Oct 23, 2025 | 34.00 | 34.00 | 33.00 | 33.95 | 33.95 | -1.02% | 19,000 |
| Oct 22, 2025 | 33.75 | 34.70 | 33.00 | 34.30 | 34.30 | 3.78% | 130,800 |
| Oct 21, 2025 | 33.85 | 33.85 | 33.00 | 33.05 | 33.05 | -1.34% | 47,500 |
| Oct 20, 2025 | 33.70 | 33.70 | 32.50 | 33.50 | 33.50 | 1.52% | 283,100 |
| Oct 17, 2025 | 33.90 | 34.55 | 33.00 | 33.00 | 33.00 | -2.65% | 124,400 |
| Oct 16, 2025 | 34.00 | 34.80 | 32.95 | 33.90 | 33.90 | -0.29% | 198,100 |
| Oct 15, 2025 | 35.15 | 35.40 | 33.60 | 34.00 | 34.00 | -3.27% | 41,900 |
| Oct 14, 2025 | 31.75 | 35.50 | 31.70 | 35.15 | 35.15 | 9.84% | 2,284,600 |
| Oct 13, 2025 | 31.85 | 32.00 | 31.35 | 32.00 | 32.00 | 0.47% | 183,200 |
| Oct 10, 2025 | 32.05 | 32.20 | 31.20 | 31.85 | 31.85 | -0.62% | 198,700 |
| Oct 9, 2025 | 32.50 | 32.55 | 32.05 | 32.05 | 32.05 | -1.99% | 97,900 |
| Oct 8, 2025 | 32.75 | 32.75 | 32.50 | 32.70 | 32.70 | - | 129,100 |
| Oct 7, 2025 | 32.60 | 32.70 | 32.55 | 32.70 | 32.70 | 0.46% | 234,700 |
| Oct 6, 2025 | 32.50 | 33.00 | 32.50 | 32.55 | 32.55 | 0.31% | 67,800 |
| Oct 3, 2025 | 33.30 | 33.30 | 32.15 | 32.45 | 32.45 | -2.11% | 59,000 |
| Oct 2, 2025 | 33.05 | 33.55 | 33.05 | 33.15 | 33.15 | 0.30% | 303,300 |
| Oct 1, 2025 | 33.30 | 33.30 | 32.30 | 33.05 | 33.05 | -1.05% | 268,200 |
| Sep 30, 2025 | 32.00 | 33.50 | 32.00 | 33.40 | 33.40 | 2.77% | 508,700 |
| Sep 29, 2025 | 31.15 | 32.50 | 31.15 | 32.50 | 32.50 | 4.50% | 629,800 |
| Sep 26, 2025 | 30.20 | 31.50 | 30.15 | 31.10 | 31.10 | 2.98% | 323,800 |
| Sep 25, 2025 | 30.25 | 30.50 | 30.15 | 30.20 | 30.20 | - | 181,700 |
| Sep 24, 2025 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | 0.17% | 12,500 |
| Sep 23, 2025 | 30.40 | 30.50 | 30.15 | 30.15 | 30.15 | 0.33% | 91,000 |
| Sep 22, 2025 | 30.10 | 30.40 | 30.00 | 30.05 | 30.05 | -0.17% | 257,400 |
| Sep 19, 2025 | 30.10 | 30.15 | 30.05 | 30.10 | 30.10 | - | 172,100 |
| Sep 18, 2025 | 30.25 | 30.25 | 30.10 | 30.10 | 30.10 | -0.17% | 251,100 |
| Sep 17, 2025 | 30.90 | 30.90 | 30.15 | 30.15 | 30.15 | -0.82% | 40,300 |
| Sep 16, 2025 | 30.00 | 30.90 | 30.00 | 30.40 | 30.40 | 3.05% | 90,200 |
| Sep 15, 2025 | 28.50 | 31.90 | 28.50 | 29.50 | 29.50 | 3.69% | 269,500 |
| Sep 12, 2025 | 27.30 | 28.45 | 27.00 | 28.45 | 28.45 | 5.37% | 64,000 |
| Sep 11, 2025 | 27.25 | 27.30 | 26.90 | 27.00 | 27.00 | -0.74% | 137,800 |
| Sep 10, 2025 | 27.40 | 27.80 | 27.20 | 27.20 | 27.20 | 0.74% | 31,900 |
| Sep 9, 2025 | 27.00 | 27.25 | 26.90 | 27.00 | 27.00 | - | 38,700 |
| Sep 8, 2025 | 26.90 | 27.25 | 26.90 | 27.00 | 27.00 | - | 20,000 |
| Sep 5, 2025 | 27.25 | 27.40 | 27.00 | 27.00 | 27.00 | -0.37% | 26,300 |
| Sep 4, 2025 | 27.45 | 27.45 | 27.05 | 27.10 | 27.10 | -0.55% | 39,600 |
| Sep 3, 2025 | 27.10 | 27.25 | 27.10 | 27.25 | 27.25 | -0.55% | 52,200 |
| Sep 2, 2025 | 27.40 | 27.40 | 27.25 | 27.40 | 27.40 | -0.36% | 152,000 |
| Sep 1, 2025 | 26.85 | 27.50 | 26.80 | 27.50 | 27.50 | 1.85% | 2,700 |
| Aug 29, 2025 | 27.00 | 27.35 | 26.85 | 27.00 | 27.00 | - | 21,200 |
| Aug 28, 2025 | 26.85 | 27.40 | 26.85 | 27.00 | 27.00 | -1.82% | 77,800 |
| Aug 27, 2025 | 26.55 | 27.55 | 26.55 | 27.50 | 27.50 | 1.85% | 114,800 |
| Aug 26, 2025 | 27.00 | 27.20 | 26.80 | 27.00 | 27.00 | - | 78,200 |
| Aug 22, 2025 | 27.00 | 27.50 | 27.00 | 27.00 | 27.00 | - | 92,400 |
| Aug 20, 2025 | 27.50 | 27.50 | 27.00 | 27.00 | 27.00 | -1.82% | 682,000 |
| Aug 19, 2025 | 27.70 | 27.70 | 27.50 | 27.50 | 27.50 | -0.72% | 81,500 |
| Aug 18, 2025 | 27.80 | 27.80 | 27.65 | 27.70 | 27.70 | - | 54,600 |
| Aug 15, 2025 | 27.40 | 27.75 | 27.40 | 27.70 | 27.70 | 1.47% | 146,300 |
| Aug 14, 2025 | 27.10 | 27.35 | 27.05 | 27.30 | 27.30 | 1.11% | 97,400 |
| Aug 13, 2025 | 27.00 | 27.25 | 26.85 | 27.00 | 27.00 | - | 227,100 |
| Aug 12, 2025 | 27.00 | 27.30 | 27.00 | 27.00 | 27.00 | - | 82,800 |
| Aug 11, 2025 | 27.00 | 27.00 | 26.60 | 27.00 | 27.00 | - | 82,700 |
| Aug 8, 2025 | 27.25 | 27.25 | 26.95 | 27.00 | 27.00 | -0.74% | 71,300 |
| Aug 7, 2025 | 27.20 | 27.30 | 27.15 | 27.20 | 27.20 | -0.18% | 79,000 |
| Aug 6, 2025 | 27.30 | 27.45 | 27.25 | 27.25 | 27.25 | -0.18% | 71,100 |
| Aug 5, 2025 | 27.70 | 27.70 | 27.20 | 27.30 | 27.30 | - | 65,500 |
| Aug 4, 2025 | 27.30 | 27.90 | 27.25 | 27.30 | 27.30 | 0.37% | 62,000 |
| Aug 1, 2025 | 27.00 | 27.95 | 27.00 | 27.20 | 27.20 | -0.37% | 153,400 |
| Jul 31, 2025 | 27.20 | 27.95 | 27.20 | 27.30 | 27.30 | - | 142,700 |
| Jul 30, 2025 | 27.50 | 27.50 | 27.20 | 27.30 | 27.30 | -0.73% | 1,004,100 |
| Jul 29, 2025 | 27.20 | 28.25 | 27.00 | 27.50 | 27.50 | 0.36% | 205,200 |
| Jul 28, 2025 | 27.10 | 28.30 | 27.10 | 27.40 | 27.40 | 1.29% | 284,300 |
| Jul 25, 2025 | 27.00 | 27.45 | 27.00 | 27.05 | 27.05 | 0.19% | 119,500 |
| Jul 24, 2025 | 27.05 | 27.30 | 26.95 | 27.00 | 27.00 | -1.82% | 62,800 |
| Jul 23, 2025 | 27.40 | 27.55 | 27.05 | 27.50 | 27.50 | 0.36% | 31,300 |
| Jul 22, 2025 | 27.60 | 27.95 | 27.20 | 27.40 | 27.40 | -1.79% | 78,900 |
| Jul 21, 2025 | 27.45 | 28.50 | 27.20 | 27.90 | 27.90 | 3.33% | 65,200 |
| Jul 18, 2025 | 27.80 | 28.20 | 26.85 | 27.00 | 27.00 | -3.57% | 66,000 |
| Jul 17, 2025 | 27.00 | 28.85 | 26.45 | 28.00 | 28.00 | 6.06% | 30,600 |
| Jul 16, 2025 | 26.25 | 26.95 | 26.25 | 26.40 | 26.40 | 0.57% | 79,300 |