Asian Terminals, Inc. (PSE:ATI)
Philippines
· Delayed Price · Currency is PHP 35.00
0.00 (0.00%)
At close: Mar 4, 2026
Asian Terminals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1,000 |
| Mar 2, 2026 | 35.00 | 35.05 | 35.00 | 35.00 | 35.00 | -0.43% | 17,100 |
| Feb 27, 2026 | 35.35 | 35.35 | 35.15 | 35.15 | 35.15 | -0.57% | 16,600 |
| Feb 26, 2026 | 35.40 | 35.50 | 35.35 | 35.35 | 35.35 | -0.42% | 75,000 |
| Feb 25, 2026 | 35.50 | 35.50 | 35.30 | 35.50 | 35.50 | - | 36,100 |
| Feb 24, 2026 | 35.30 | 35.50 | 35.25 | 35.50 | 35.50 | 0.57% | 92,100 |
| Feb 23, 2026 | 35.30 | 35.30 | 35.25 | 35.30 | 35.30 | - | 7,000 |
| Feb 20, 2026 | 35.55 | 35.55 | 35.25 | 35.30 | 35.30 | -1.12% | 47,000 |
| Feb 19, 2026 | 35.25 | 35.80 | 35.25 | 35.70 | 35.70 | 1.28% | 45,600 |
| Feb 18, 2026 | 35.15 | 35.30 | 35.15 | 35.25 | 35.25 | 0.28% | 53,300 |
| Feb 16, 2026 | 35.20 | 35.20 | 35.15 | 35.15 | 35.15 | -0.14% | 428,900 |
| Feb 13, 2026 | 35.20 | 35.25 | 35.15 | 35.20 | 35.20 | -0.14% | 832,900 |
| Feb 12, 2026 | 35.25 | 35.25 | 35.20 | 35.25 | 35.25 | - | 449,100 |
| Feb 11, 2026 | 35.30 | 35.35 | 35.15 | 35.25 | 35.25 | -0.14% | 491,100 |
| Feb 10, 2026 | 35.15 | 35.30 | 35.15 | 35.30 | 35.30 | 0.28% | 39,200 |
| Feb 9, 2026 | 35.05 | 35.25 | 35.05 | 35.20 | 35.20 | 0.57% | 450,800 |
| Feb 6, 2026 | 35.25 | 35.25 | 35.00 | 35.00 | 35.00 | -0.71% | 377,700 |
| Feb 5, 2026 | 35.35 | 35.40 | 35.20 | 35.25 | 35.25 | -0.42% | 78,900 |
| Feb 4, 2026 | 35.15 | 35.40 | 35.15 | 35.40 | 35.40 | 0.85% | 143,300 |
| Feb 3, 2026 | 35.20 | 35.20 | 35.10 | 35.10 | 35.10 | - | 182,000 |
| Feb 2, 2026 | 35.15 | 35.45 | 35.10 | 35.10 | 35.10 | -0.14% | 113,600 |
| Jan 30, 2026 | 34.80 | 35.15 | 34.80 | 35.15 | 35.15 | 0.43% | 409,500 |
| Jan 29, 2026 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | 0.57% | 185,600 |
| Jan 28, 2026 | 34.90 | 34.95 | 34.70 | 34.80 | 34.80 | -0.29% | 27,500 |
| Jan 27, 2026 | 34.70 | 34.90 | 34.60 | 34.90 | 34.90 | 0.58% | 81,900 |
| Jan 26, 2026 | 34.65 | 34.75 | 34.65 | 34.70 | 34.70 | - | 123,700 |
| Jan 23, 2026 | 34.65 | 34.75 | 34.60 | 34.70 | 34.70 | -0.14% | 69,900 |
| Jan 22, 2026 | 34.75 | 34.75 | 34.70 | 34.75 | 34.75 | 0.14% | 89,600 |
| Jan 21, 2026 | 34.65 | 34.70 | 34.60 | 34.70 | 34.70 | 0.14% | 129,700 |
| Jan 20, 2026 | 34.70 | 34.70 | 34.65 | 34.65 | 34.65 | -0.14% | 41,100 |
| Jan 19, 2026 | 34.75 | 34.80 | 34.70 | 34.70 | 34.70 | -0.14% | 27,300 |
| Jan 16, 2026 | 34.75 | 34.75 | 34.55 | 34.75 | 34.75 | - | 443,000 |
| Jan 15, 2026 | 34.75 | 34.75 | 34.65 | 34.75 | 34.75 | - | 44,600 |
| Jan 14, 2026 | 34.65 | 34.80 | 34.60 | 34.75 | 34.75 | 0.29% | 55,700 |
| Jan 13, 2026 | 34.65 | 34.80 | 34.65 | 34.65 | 34.65 | -0.14% | 31,000 |
| Jan 12, 2026 | 34.60 | 34.75 | 34.60 | 34.70 | 34.70 | - | 226,300 |
| Jan 9, 2026 | 34.60 | 34.80 | 34.60 | 34.70 | 34.70 | - | 139,600 |
| Jan 8, 2026 | 34.65 | 34.70 | 34.55 | 34.70 | 34.70 | 0.14% | 244,300 |
| Jan 7, 2026 | 34.55 | 34.65 | 34.55 | 34.65 | 34.65 | - | 124,200 |
| Jan 6, 2026 | 34.50 | 34.70 | 34.50 | 34.65 | 34.65 | 0.43% | 25,700 |
| Jan 5, 2026 | 34.50 | 34.60 | 34.50 | 34.50 | 34.50 | - | 87,100 |
| Jan 2, 2026 | 34.50 | 34.60 | 34.50 | 34.50 | 34.50 | - | 97,900 |
| Dec 29, 2025 | 34.45 | 34.65 | 34.45 | 34.50 | 34.50 | - | 175,900 |
| Dec 26, 2025 | 34.50 | 34.50 | 34.45 | 34.50 | 34.50 | - | 818,600 |
| Dec 23, 2025 | 34.90 | 34.95 | 34.50 | 34.50 | 34.50 | -0.29% | 103,100 |
| Dec 22, 2025 | 34.55 | 34.60 | 34.50 | 34.60 | 34.60 | 0.14% | 40,200 |
| Dec 19, 2025 | 34.60 | 34.80 | 34.55 | 34.55 | 34.55 | - | 70,000 |
| Dec 18, 2025 | 34.45 | 34.85 | 34.45 | 34.55 | 34.55 | 1.47% | 97,900 |
| Dec 17, 2025 | 35.05 | 35.15 | 33.75 | 34.05 | 34.05 | -0.73% | 1,009,900 |
| Dec 16, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - | - |
| Dec 15, 2025 | 34.65 | 34.65 | 33.80 | 34.30 | 34.30 | -1.15% | 55,900 |
| Dec 12, 2025 | 33.25 | 35.00 | 33.25 | 34.70 | 34.70 | 4.68% | 169,100 |
| Dec 11, 2025 | 32.80 | 33.25 | 32.70 | 33.15 | 33.15 | 1.07% | 51,600 |
| Dec 10, 2025 | 31.50 | 32.80 | 31.50 | 32.80 | 32.80 | 4.13% | 66,500 |
| Dec 9, 2025 | 31.75 | 31.95 | 31.20 | 31.50 | 31.50 | -0.79% | 90,800 |
| 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 |