ATN Holdings, Inc. (PSE:ATN)
Philippines
· Delayed Price · Currency is PHP 0.495
0.00 (0.00%)
At close: Dec 5, 2025
ATN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.02% | 10,000 |
| Nov 28, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 300,000 |
| Nov 27, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 300,000 |
| Nov 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Nov 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 400,000 |
| Nov 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.02% | 600,000 |
| Nov 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Nov 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Nov 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 50,000 |
| Nov 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 200,000 |
| Nov 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 190,000 |
| Nov 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 90,000 |
| Nov 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Nov 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Nov 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 20,000 |
| Nov 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 40,000 |
| Nov 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 300,000 |
| Nov 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Nov 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 20,000 |
| Nov 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Nov 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 20,000 |
| Oct 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Oct 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Oct 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.02% | 40,000 |
| Oct 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Oct 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 65,000,000 |
| Oct 23, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | -3.92% | 103,000 |
| Oct 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Oct 21, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 5,000 |
| Oct 20, 2025 | 0.51 | 0.54 | 0.49 | 0.50 | 0.50 | -1.96% | 5,554,000 |
| Oct 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 30,000 |
| Oct 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 467,000 |
| Oct 15, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -1.92% | 65,000 |
| Oct 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 1,000 |
| Oct 13, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 437,000 |
| Oct 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 50,000 |
| Oct 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 479,000 |
| Oct 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 323,000 |
| Oct 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 61,000 |
| Oct 6, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 200,000 |
| Oct 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 241,000 |
| Oct 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 1,000 |
| Oct 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 345,000 |
| Sep 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 126,000 |
| Sep 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 81,000 |
| Sep 26, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 952,000 |
| Sep 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 22,000 |
| Sep 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 33,000 |
| Sep 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 1,000 |
| Sep 18, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 242,000 |
| Sep 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 1,000 |
| Sep 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 51,000 |
| Sep 15, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 310,000 |
| Sep 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 105,000 |
| Sep 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 190,000 |
| Sep 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 4,000 |
| Sep 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 8,000 |
| Sep 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 100,000 |
| Sep 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 208,000 |
| Sep 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 89,000 |
| Aug 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 19,000 |
| Aug 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Aug 27, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -5.56% | 55,000 |
| Aug 26, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 5.88% | 68,000 |
| Aug 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Aug 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 19,000 |
| Aug 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 100,000 |
| Aug 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Aug 15, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 1,000 |
| Aug 14, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 2,129,000 |
| Aug 13, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 20,000 |
| Aug 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 1,000 |
| Aug 11, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -3.77% | 441,000 |
| Aug 8, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 3.92% | 23,000 |
| Aug 7, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -3.77% | 4,100,000 |
| Aug 6, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 3.92% | 1,865,000 |
| Aug 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 964,000 |
| Aug 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 400,000 |
| Aug 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 400,000 |
| Jul 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 1,052,000 |
| Jul 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1,600,000 |
| Jul 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 775,000 |
| Jul 28, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 3,200,000 |
| Jul 25, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 1,442,000 |
| Jul 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jul 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 199,000 |
| Jul 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 2,200,000 |
| Jul 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 260,000 |
| Jul 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 7,000 |
| Jul 17, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 540,000 |
| Jul 16, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 618,000 |