ATN Holdings, Inc. (PSE:ATN)
Philippines
· Delayed Price · Currency is PHP 0.465
-0.005 (-1.06%)
At close: Mar 3, 2026
ATN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.06% | 1,660,000 |
| Mar 2, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 1,360,000 |
| Feb 27, 2026 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | 1.06% | 2,140,000 |
| Feb 26, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | - | 1,550,000 |
| Feb 25, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | - | 2,470,000 |
| Feb 24, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | - | 1,410,000 |
| Feb 23, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | - | 1,310,000 |
| Feb 20, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | - | 1,380,000 |
| Feb 19, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | - | 1,070,000 |
| Feb 18, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | - | 1,510,000 |
| Feb 16, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -3.09% | 1,050,000 |
| Feb 13, 2026 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | 3.19% | 1,100,000 |
| Feb 12, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -3.09% | 1,320,000 |
| Feb 11, 2026 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | -1.02% | 1,440,000 |
| Feb 10, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 160,000 |
| Feb 9, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 460,000 |
| Feb 6, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 210,000 |
| Feb 5, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 200,000 |
| Feb 4, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 200,000 |
| Feb 3, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 450,000 |
| Feb 2, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 230,000 |
| Jan 30, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 30,000 |
| Jan 29, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 28, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 27, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 80,000 |
| Jan 26, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 1,590,000 |
| Jan 23, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 420,000 |
| Jan 22, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 200,000 |
| Jan 21, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 170,000 |
| Jan 20, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 200,000 |
| Jan 19, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jan 16, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.02% | 200,000 |
| Jan 15, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 400,000 |
| Jan 14, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jan 13, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 150,000 |
| Jan 12, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jan 9, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 350,000 |
| Jan 8, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.02% | 200,000 |
| Jan 7, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 210,000 |
| Jan 6, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 30,000 |
| Jan 5, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 40,000 |
| Jan 2, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 30,000 |
| Dec 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 30,000 |
| Dec 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 190,000 |
| Dec 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 200,000 |
| Dec 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 200,000 |
| Dec 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| 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 |